date,volume,open,high,low,close,adj close
2023-12-28,25308000,37.54999923706055,37.79999923706055,37.540000915527344,37.720001220703125,37.720001220703125
2023-12-27,32640800,37.40999984741211,37.61000061035156,37.34999847412109,37.61000061035156,37.61000061035156
2023-12-26,17837600,37.369998931884766,37.560001373291016,37.310001373291016,37.4900016784668,37.4900016784668
2023-12-22,30327700,37.369998931884766,37.4900016784668,37.20000076293945,37.34000015258789,37.34000015258789
2023-12-21,27522200,37.060001373291016,37.27000045776367,36.91999816894531,37.2599983215332,37.2599983215332
2023-12-20,52985700,37.470001220703125,37.560001373291016,36.900001525878906,36.900001525878906,36.900001525878906
2023-12-19,32509000,37.27000045776367,37.58000183105469,37.16999816894531,37.56999969482422,37.56999969482422
2023-12-18,43434000,37.34999847412109,37.41999816894531,37.25,37.290000915527344,37.290000915527344
2023-12-15,69241700,37.2599983215332,37.43999862670898,37.18999862670898,37.34999847412109,37.16599655151367
2023-12-14,66865700,37.5,37.709999084472656,37.369998931884766,37.56999969482422,37.38491439819336
2023-12-13,56989000,36.619998931884766,37.2400016784668,36.54999923706055,37.20000076293945,37.01673889160156
2023-12-12,37245700,36.43999862670898,36.619998931884766,36.290000915527344,36.61000061035156,36.42964553833008
2023-12-11,31165700,36.13999938964844,36.41999816894531,36.13999938964844,36.34999847412109,36.17092514038086
2023-12-08,33210100,35.900001525878906,36.18999862670898,35.86000061035156,36.130001068115234,35.95201110839844
2023-12-07,26050900,35.86000061035156,35.959999084472656,35.77000045776367,35.939998626708984,35.762943267822266
2023-12-06,35616100,36.150001525878906,36.27999877929688,35.720001220703125,35.77000045776367,35.59378433227539
2023-12-05,39510900,36.02000045776367,36.02999877929688,35.790000915527344,35.95000076293945,35.77289581298828
2023-12-04,41366600,35.959999084472656,36.27000045776367,35.91999816894531,36.130001068115234,35.95201110839844
2023-12-01,51261600,35.84000015258789,36.209999084472656,35.779998779296875,36.16999816894531,35.9918098449707
2023-11-30,37334500,35.58000183105469,35.900001525878906,35.470001220703125,35.900001525878906,35.72314453125
2023-11-29,36651300,35.349998474121094,35.709999084472656,35.349998474121094,35.5,35.32511520385742
2023-11-28,39329300,35.220001220703125,35.369998931884766,35.15999984741211,35.25,35.07634353637695
2023-11-27,35017000,35.25,35.31999969482422,35.18000030517578,35.2599983215332,35.0862922668457
2023-11-24,13168500,35.27000045776367,35.439998626708984,35.2599983215332,35.380001068115234,35.20570373535156
2023-11-22,32719200,35.209999084472656,35.34000015258789,35.150001525878906,35.27000045776367,35.096248626708984
2023-11-21,27285700,35.099998474121094,35.220001220703125,35.06999969482422,35.130001068115234,34.95693588256836
2023-11-20,37285400,34.959999084472656,35.22999954223633,34.88999938964844,35.150001525878906,34.97684097290039
2023-11-17,31336100,34.959999084472656,35.02000045776367,34.869998931884766,35.0099983215332,34.8375244140625
2023-11-16,33222500,34.790000915527344,34.869998931884766,34.68000030517578,34.83000183105469,34.658416748046875
2023-11-15,35000200,34.560001373291016,34.790000915527344,34.54999923706055,34.689998626708984,34.51910400390625
2023-11-14,54296300,34.22999954223633,34.689998626708984,34.20000076293945,34.5,34.330039978027344
2023-11-13,28327300,33.790000915527344,33.95000076293945,33.7400016784668,33.86000061035156,33.69319152832031
2023-11-10,35146100,33.689998626708984,33.939998626708984,33.4900016784668,33.90999984741211,33.74294662475586
2023-11-09,34336600,33.779998779296875,33.83000183105469,33.470001220703125,33.529998779296875,33.36481857299805
2023-11-08,30165800,33.619998931884766,33.70000076293945,33.459999084472656,33.66999816894531,33.504127502441406
2023-11-07,27442000,33.58000183105469,33.709999084472656,33.52000045776367,33.630001068115234,33.464324951171875
2023-11-06,40599700,33.869998931884766,33.91999816894531,33.5,33.68000030517578,33.51408004760742
2023-11-03,58794800,33.65999984741211,33.939998626708984,33.650001525878906,33.779998779296875,33.61358642578125
2023-11-02,47417000,32.869998931884766,33.36000061035156,32.810001373291016,33.34000015258789,33.17575454711914
2023-11-01,51764100,32.41999816894531,32.70000076293945,32.349998474121094,32.56999969482422,32.4095458984375
2023-10-31,41050100,32.06999969482422,32.369998931884766,32.0099983215332,32.36000061035156,32.200584411621094
2023-10-30,48978100,31.670000076293945,32.09000015258789,31.59000015258789,32.0099983215332,31.852304458618164
2023-10-27,73057300,31.989999771118164,32.029998779296875,31.36000061035156,31.450000762939453,31.295066833496094
2023-10-26,56046100,32.02000045776367,32.349998474121094,31.96999931335449,32.029998779296875,31.87220764160156
2023-10-25,59240100,32.099998474121094,32.31999969482422,32.0099983215332,32.099998474121094,31.94186210632324
2023-10-24,35825000,32.150001525878906,32.369998931884766,32.04999923706055,32.220001220703125,32.06127166748047
2023-10-23,55913700,32.130001068115234,32.36000061035156,31.96999931335449,32.0,31.84235572814941
2023-10-20,59901700,32.689998626708984,32.75,32.16999816894531,32.20000076293945,32.0413703918457
2023-10-19,66656200,33.08000183105469,33.2599983215332,32.68000030517578,32.70000076293945,32.538909912109375
2023-10-18,46942100,33.54999923706055,33.58000183105469,33.06999969482422,33.13999938964844,32.97673797607422
2023-10-17,41925200,33.40999984741211,33.939998626708984,33.400001525878906,33.720001220703125,33.55388259887695
2023-10-16,45589300,33.459999084472656,33.720001220703125,33.38999938964844,33.560001373291016,33.39467239379883
2023-10-13,53213800,33.349998474121094,33.65999984741211,33.029998779296875,33.209999084472656,33.04639434814453
2023-10-12,41991200,33.45000076293945,33.45000076293945,32.90999984741211,33.13999938964844,32.97673797607422
2023-10-11,35746400,33.400001525878906,33.529998779296875,33.099998474121094,33.349998474121094,33.18570327758789
2023-10-10,44743400,33.15999984741211,33.5099983215332,33.150001525878906,33.29999923706055,33.13595199584961
2023-10-09,61396600,32.7400016784668,33.130001068115234,32.709999084472656,33.060001373291016,32.89713668823242
2023-10-06,54048800,32.619998931884766,33.22999954223633,32.5099983215332,33.040000915527344,32.87723159790039
2023-10-05,41407800,32.52000045776367,32.81999969482422,32.45000076293945,32.7599983215332,32.598609924316406
2023-10-04,40136000,32.380001068115234,32.630001068115234,32.209999084472656,32.61000061035156,32.4493522644043
2023-10-03,52921800,32.72999954223633,32.81999969482422,32.2400016784668,32.369998931884766,32.210533142089844
2023-10-02,49350600,33.060001373291016,33.13999938964844,32.709999084472656,32.88999938964844,32.727970123291016
2023-09-29,52853400,33.63999938964844,33.689998626708984,33.09000015258789,33.16999816894531,33.006591796875
2023-09-28,63638100,33.27000045776367,33.599998474121094,33.2599983215332,33.47999954223633,33.3150634765625
2023-09-27,49360900,33.380001068115234,33.380001068115234,32.95000076293945,33.2400016784668,33.07624816894531
2023-09-26,46165400,33.4900016784668,33.63999938964844,33.22999954223633,33.290000915527344,33.12600326538086
2023-09-25,40141700,33.59000015258789,33.7599983215332,33.47999954223633,33.7400016784668,33.57378387451172
2023-09-22,41688300,33.970001220703125,34.0,33.65999984741211,33.65999984741211,33.494178771972656
2023-09-21,48103300,34.369998931884766,34.369998931884766,33.91999816894531,33.91999816894531,33.75289535522461
2023-09-20,31618000,34.849998474121094,34.959999084472656,34.47999954223633,34.4900016784668,34.320091247558594
2023-09-19,36112900,34.79999923706055,34.869998931884766,34.5099983215332,34.72999954223633,34.55890655517578
2023-09-18,32458700,34.630001068115234,34.81999969482422,34.52000045776367,34.77000045776367,34.59870910644531
2023-09-15,51766400,34.779998779296875,35.040000915527344,34.7599983215332,34.83000183105469,34.504180908203125
2023-09-14,65685500,34.93000030517578,35.060001373291016,34.7599983215332,35.0099983215332,34.682491302490234
2023-09-13,31994900,34.849998474121094,34.88999938964844,34.560001373291016,34.689998626708984,34.36548614501953
2023-09-12,48615200,34.45000076293945,34.939998626708984,34.40999984741211,34.689998626708984,34.36548614501953
2023-09-11,28965100,34.459999084472656,34.63999938964844,34.369998931884766,34.459999084472656,34.137638092041016
2023-09-08,39720800,34.2599983215332,34.369998931884766,34.130001068115234,34.29999923706055,33.97913360595703
2023-09-07,47632600,34.18000030517578,34.380001068115234,34.130001068115234,34.22999954223633,33.9097900390625
2023-09-06,35672800,34.25,34.38999938964844,34.06999969482422,34.31999969482422,33.99894714355469
2023-09-05,38612300,34.650001525878906,34.790000915527344,34.33000183105469,34.34000015258789,34.01876449584961
2023-09-01,41069200,34.59000015258789,34.79999923706055,34.560001373291016,34.689998626708984,34.36548614501953
2023-08-31,27999700,34.61000061035156,34.619998931884766,34.34000015258789,34.380001068115234,34.058387756347656
2023-08-30,33799900,34.540000915527344,34.709999084472656,34.439998626708984,34.5099983215332,34.18716812133789
2023-08-29,43394300,34.150001525878906,34.5,34.099998474121094,34.4900016784668,34.1673583984375
2023-08-28,34905300,34.099998474121094,34.29999923706055,34.06999969482422,34.18000030517578,33.86025619506836
2023-08-25,40347200,33.970001220703125,34.119998931884766,33.709999084472656,33.9900016784668,33.67203903198242
2023-08-24,35784900,33.900001525878906,34.310001373291016,33.83000183105469,33.83000183105469,33.51353454589844
2023-08-23,30240500,33.68000030517578,33.959999084472656,33.630001068115234,33.95000076293945,33.632408142089844
2023-08-22,43148900,33.95000076293945,33.9900016784668,33.56999969482422,33.619998931884766,33.30549240112305
2023-08-21,32308300,34.029998779296875,34.099998474121094,33.66999816894531,33.939998626708984,33.622501373291016
2023-08-18,40858300,33.75,34.08000183105469,33.720001220703125,33.97999954223633,33.66212463378906
2023-08-17,38205400,34.27000045776367,34.31999969482422,33.88999938964844,33.9900016784668,33.67203903198242
2023-08-16,33566500,34.150001525878906,34.41999816894531,34.119998931884766,34.15999984741211,33.8404426574707
2023-08-15,57472100,34.560001373291016,34.599998474121094,34.16999816894531,34.209999084472656,33.88997268676758
2023-08-14,23773800,34.81999969482422,34.91999816894531,34.689998626708984,34.849998474121094,34.52398681640625
2023-08-11,27516100,34.7400016784668,34.97999954223633,34.65999984741211,34.91999816894531,34.59333419799805
2023-08-10,38097500,35.0,35.2599983215332,34.7599983215332,34.849998474121094,34.52398681640625
2023-08-09,38304200,35.060001373291016,35.15999984741211,34.779998779296875,34.81999969482422,34.49427032470703
2023-08-08,37254800,34.939998626708984,35.11000061035156,34.66999816894531,35.08000183105469,34.75183868408203
2023-08-07,33119300,35.130001068115234,35.459999084472656,35.119998931884766,35.400001525878906,35.06884765625
2023-08-04,36191800,35.02000045776367,35.36000061035156,34.880001068115234,34.90999984741211,34.58342742919922
2023-08-03,31861600,34.81999969482422,35.130001068115234,34.720001220703125,35.04999923706055,34.72211837768555
2023-08-02,48923800,35.029998779296875,35.15999984741211,34.83000183105469,35.029998779296875,34.70230484008789
2023-08-01,26480300,35.2599983215332,35.36000061035156,35.13999938964844,35.33000183105469,34.9995002746582
2023-07-31,28627000,35.27000045776367,35.439998626708984,35.18000030517578,35.33000183105469,34.9995002746582
2023-07-28,32422700,35.40999984741211,35.41999816894531,35.0099983215332,35.20000076293945,34.8707160949707
2023-07-27,44072800,35.58000183105469,35.66999816894531,35.08000183105469,35.130001068115234,34.801368713378906
2023-07-26,35638700,35.33000183105469,35.689998626708984,35.279998779296875,35.58000183105469,35.247161865234375
2023-07-25,36218600,35.5,35.58000183105469,35.34000015258789,35.369998931884766,35.03912353515625
2023-07-24,32299800,35.279998779296875,35.709999084472656,35.27000045776367,35.599998474121094,35.266971588134766
2023-07-21,30609200,35.439998626708984,35.459999084472656,35.16999816894531,35.2599983215332,34.930152893066406
2023-07-20,45591500,35.060001373291016,35.38999938964844,35.04999923706055,35.380001068115234,35.04903030395508
2023-07-19,45599800,34.970001220703125,35.2599983215332,34.959999084472656,35.119998931884766,34.79146194458008
2023-07-18,47176500,34.65999984741211,35.0,34.61000061035156,34.970001220703125,34.64286804199219
2023-07-17,38568900,34.209999084472656,34.68000030517578,34.209999084472656,34.58000183105469,34.25651931762695
2023-07-14,47547500,34.72999954223633,34.7400016784668,34.20000076293945,34.25,33.92960357666016
2023-07-13,40453700,34.40999984741211,34.529998779296875,34.349998474121094,34.47999954223633,34.15745162963867
2023-07-12,46546000,34.41999816894531,34.599998474121094,34.27000045776367,34.36000061035156,34.03857421875
2023-07-11,33754200,33.86000061035156,34.18000030517578,33.790000915527344,34.13999938964844,33.82063293457031
2023-07-10,27254400,33.599998474121094,33.93000030517578,33.56999969482422,33.7400016784668,33.424373626708984
2023-07-07,33479500,33.400001525878906,33.869998931884766,33.400001525878906,33.59000015258789,33.27577590942383
2023-07-06,45808400,33.54999923706055,33.58000183105469,33.25,33.540000915527344,33.22624588012695
2023-07-05,39831600,33.70000076293945,33.91999816894531,33.599998474121094,33.83000183105469,33.51353454589844
2023-07-03,19128000,33.709999084472656,34.0,33.65999984741211,33.900001525878906,33.58287811279297
2023-06-30,44727600,33.63999938964844,33.849998474121094,33.58000183105469,33.709999084472656,33.3946533203125
2023-06-29,47471000,33.02000045776367,33.41999816894531,32.97999954223633,33.41999816894531,33.10736846923828
2023-06-28,36663200,32.88999938964844,32.900001525878906,32.70000076293945,32.849998474121094,32.54269790649414
2023-06-27,34348100,32.72999954223633,33.0,32.709999084472656,32.93000030517578,32.6219482421875
2023-06-26,25728300,32.689998626708984,32.939998626708984,32.58000183105469,32.66999816894531,32.3643798828125
2023-06-23,35529600,32.630001068115234,32.849998474121094,32.52000045776367,32.7400016784668,32.43373107910156
2023-06-22,38690000,33.08000183105469,33.09000015258789,32.77000045776367,32.880001068115234,32.572418212890625
2023-06-21,35967600,33.099998474121094,33.29999923706055,33.0,33.13999938964844,32.829986572265625
2023-06-20,50683100,33.209999084472656,33.27000045776367,32.97999954223633,33.18000030517578,32.86961364746094
2023-06-16,49842000,33.79999923706055,33.83000183105469,33.540000915527344,33.58000183105469,33.11727523803711
2023-06-15,52241800,33.099998474121094,33.72999954223633,33.06999969482422,33.650001525878906,33.18631362915039
2023-06-14,57195400,33.41999816894531,33.59000015258789,33.099998474121094,33.209999084472656,32.75236892700195
2023-06-13,46054400,33.11000061035156,33.47999954223633,33.06999969482422,33.34000015258789,32.88058090209961
2023-06-12,33655200,33.18000030517578,33.27000045776367,32.88999938964844,33.13999938964844,32.6833381652832
2023-06-09,34021700,33.08000183105469,33.290000915527344,33.060001373291016,33.150001525878906,32.693199157714844
2023-06-08,36261200,33.060001373291016,33.189998626708984,32.880001068115234,33.13999938964844,32.6833381652832
2023-06-07,48467100,33.06999969482422,33.2400016784668,32.869998931884766,33.16999816894531,32.71292495727539
2023-06-06,46236100,32.599998474121094,33.09000015258789,32.58000183105469,33.040000915527344,32.584716796875
2023-06-05,53591100,32.84000015258789,32.84000015258789,32.47999954223633,32.630001068115234,32.18036651611328
2023-06-02,65747500,32.40999984741211,32.91999816894531,32.40999984741211,32.79999923706055,32.348018646240234
2023-06-01,48643400,31.940000534057617,32.16999816894531,31.71999931335449,32.099998474121094,31.65766716003418
2023-05-31,67667900,31.90999984741211,31.940000534057617,31.489999771118164,31.76000022888184,31.32235336303711
2023-05-30,57900500,32.15999984741211,32.22999954223633,31.88999938964844,32.099998474121094,31.65766716003418
2023-05-26,44183000,31.920000076293945,32.189998626708984,31.8700008392334,32.11000061035156,31.667530059814453
2023-05-25,41658900,31.780000686645508,31.959999084472656,31.65999984741211,31.850000381469727,31.41111183166504
2023-05-24,46610700,32.040000915527344,32.06999969482422,31.790000915527344,31.86000061035156,31.420976638793945
2023-05-23,42217200,32.52000045776367,32.689998626708984,32.2599983215332,32.279998779296875,31.835186004638672
2023-05-22,35286200,32.709999084472656,32.779998779296875,32.459999084472656,32.65999984741211,32.2099494934082
2023-05-19,40131500,32.81999969482422,32.91999816894531,32.45000076293945,32.599998474121094,32.15077590942383
2023-05-18,42232500,32.439998626708984,32.779998779296875,32.31999969482422,32.7400016784668,32.28885269165039
2023-05-17,46818800,32.11000061035156,32.59000015258789,32.040000915527344,32.5,32.052154541015625
2023-05-16,31241400,32.099998474121094,32.189998626708984,31.84000015258789,31.86000061035156,31.420976638793945
2023-05-15,33208500,31.959999084472656,32.220001220703125,31.89999961853028,32.15999984741211,31.716840744018555
2023-05-12,36217700,32.2400016784668,32.2400016784668,31.690000534057617,31.89999961853028,31.46042251586914
2023-05-11,36693200,31.8799991607666,32.08000183105469,31.739999771118164,32.029998779296875,31.58863067626953
2023-05-10,39706100,32.470001220703125,32.540000915527344,31.799999237060547,32.08000183105469,31.637943267822266
2023-05-09,29736200,32.13999938964844,32.38999938964844,32.06999969482422,32.2599983215332,31.81546211242676
2023-05-08,34323600,32.5099983215332,32.619998931884766,32.34000015258789,32.380001068115234,31.93381118774414
2023-05-05,54989500,32.06999969482422,32.380001068115234,32.02000045776367,32.33000183105469,31.884498596191406
2023-05-04,76076600,31.68000030517578,31.850000381469727,31.26000022888184,31.549999237060547,31.1152458190918
2023-05-03,65642400,32.369998931884766,32.529998779296875,31.93000030517578,31.959999084472656,31.51959609985352
2023-05-02,76096700,32.95000076293945,32.959999084472656,32.029998779296875,32.33000183105469,31.884498596191406
2023-05-01,31950600,33.2599983215332,33.43000030517578,33.040000915527344,33.08000183105469,32.62416458129883
2023-04-28,54577500,32.619998931884766,33.20000076293945,32.54999923706055,33.16999816894531,32.71292495727539
2023-04-27,46398800,32.380001068115234,32.84000015258789,32.380001068115234,32.779998779296875,32.32829284667969
2023-04-26,54294200,32.47999954223633,32.65999984741211,32.119998931884766,32.2599983215332,31.81546211242676
2023-04-25,58534300,32.93000030517578,32.9900016784668,32.560001373291016,32.56999969482422,32.12118911743164
2023-04-24,32774200,33.20000076293945,33.31999969482422,33.060001373291016,33.13999938964844,32.6833381652832
2023-04-21,41545000,33.2400016784668,33.2599983215332,33.029998779296875,33.220001220703125,32.762237548828125
2023-04-20,39291800,33.220001220703125,33.43000030517578,33.209999084472656,33.34000015258789,32.88058090209961
2023-04-19,39478900,33.310001373291016,33.529998779296875,33.25,33.439998626708984,32.97920227050781
2023-04-18,49507500,33.33000183105469,33.43000030517578,33.08000183105469,33.36000061035156,32.90030288696289
2023-04-17,69670600,32.86000061035156,33.27000045776367,32.720001220703125,33.2599983215332,32.80167770385742
2023-04-14,65276200,32.900001525878906,33.150001525878906,32.720001220703125,32.880001068115234,32.42691802978516
2023-04-13,58550300,32.290000915527344,32.58000183105469,32.06999969482422,32.560001373291016,32.111328125
2023-04-12,63645800,32.5,32.66999816894531,32.189998626708984,32.27000045776367,31.825326919555664
2023-04-11,53912600,32.13999938964844,32.47999954223633,32.119998931884766,32.34000015258789,31.89435768127441
2023-04-10,27900700,31.8700008392334,32.06999969482422,31.799999237060547,32.060001373291016,31.618221282958984
2023-04-06,36762300,31.809999465942383,32.04999923706055,31.780000686645508,31.989999771118164,31.549182891845703
2023-04-05,57965300,31.670000076293945,31.959999084472656,31.65999984741211,31.8700008392334,31.43083953857422
2023-04-04,45939300,32.290000915527344,32.34000015258789,31.700000762939453,31.90999984741211,31.47028541564941
2023-04-03,51213500,32.119998931884766,32.34000015258789,32.02000045776367,32.209999084472656,31.766149520874023
2023-03-31,49034400,31.979999542236328,32.15999984741211,31.86000061035156,32.150001525878906,31.706981658935547
2023-03-30,45061700,32.099998474121094,32.119998931884766,31.6200008392334,31.799999237060547,31.361801147460938
2023-03-29,52147200,31.75,31.8799991607666,31.61000061035156,31.8700008392334,31.43083953857422
2023-03-28,42980100,31.3799991607666,31.520000457763672,31.21999931335449,31.40999984741211,30.97717666625977
2023-03-27,61393300,31.520000457763672,31.59000015258789,31.239999771118164,31.420000076293945,30.987037658691406
2023-03-24,76619100,30.6299991607666,31.020000457763672,30.38999938964844,30.989999771118164,30.562963485717773
2023-03-23,82366300,31.280000686645508,31.600000381469727,30.790000915527344,31.01000022888184,30.582687377929688
2023-03-22,67874100,31.959999084472656,32.04999923706055,31.200000762939453,31.21999931335449,30.789794921875
2023-03-21,115899200,31.8799991607666,32.040000915527344,31.809999465942383,31.959999084472656,31.51959609985352
2023-03-20,75384500,31.06999969482422,31.440000534057617,31.020000457763672,31.170000076293945,30.7404842376709
2023-03-17,136760600,31.709999084472656,31.709999084472656,30.89999961853028,30.979999542236328,30.402210235595703
2023-03-16,133892600,31.200000762939453,32.34000015258789,30.89999961853028,32.0099983215332,31.41299819946289
2023-03-15,132235000,31.36000061035156,31.540000915527344,30.959999084472656,31.40999984741211,30.824190139770508
2023-03-14,128115500,32.84000015258789,32.849998474121094,31.8700008392334,32.27000045776367,31.66815185546875
2023-03-13,165965900,31.76000022888184,32.31999969482422,31.3700008392334,31.6299991607666,31.04008674621582
2023-03-10,166569400,33.150001525878906,33.720001220703125,32.529998779296875,32.93000030517578,32.31583786010742
2023-03-09,107108500,34.7599983215332,34.81999969482422,33.369998931884766,33.540000915527344,32.91446685791016
2023-03-08,50860300,35.04999923706055,35.2400016784668,34.779998779296875,34.959999084472656,34.307979583740234
2023-03-07,53804400,35.88999938964844,35.91999816894531,35.0,35.09000015258789,34.4355583190918
2023-03-06,30111100,36.0099983215332,36.2400016784668,35.90999984741211,36.02000045776367,35.34821319580078
2023-03-03,33091600,35.56999969482422,36.0,35.5,35.9900016784668,35.31877517700195
2023-03-02,38401900,35.38999938964844,35.470001220703125,35.0099983215332,35.43000030517578,34.76921463012695
2023-03-01,32790300,35.560001373291016,35.7599983215332,35.459999084472656,35.599998474121094,34.93604278564453
2023-02-28,32531400,35.70000076293945,35.900001525878906,35.61000061035156,35.720001220703125,35.053810119628906
2023-02-27,31664600,35.9900016784668,36.04999923706055,35.58000183105469,35.650001525878906,34.98511505126953
2023-02-24,48732600,35.31999969482422,35.77000045776367,35.2599983215332,35.65999984741211,34.99492263793945
2023-02-23,42357600,35.75,35.91999816894531,35.29999923706055,35.630001068115234,34.96548843383789
2023-02-22,31065200,35.63999938964844,35.779998779296875,35.40999984741211,35.599998474121094,34.93604278564453
2023-02-21,36425200,36.08000183105469,36.130001068115234,35.47999954223633,35.63999938964844,34.97529983520508
2023-02-17,35889800,36.20000076293945,36.43999862670898,36.09000015258789,36.38999938964844,35.71131134033203
2023-02-16,34379100,36.400001525878906,36.65999984741211,36.310001373291016,36.380001068115234,35.70149612426758
2023-02-15,28510000,36.41999816894531,36.77000045776367,36.369998931884766,36.75,36.064598083496094
2023-02-14,33525300,36.84000015258789,37.08000183105469,36.47999954223633,36.709999084472656,36.02534103393555
2023-02-13,32209000,36.470001220703125,36.90999984741211,36.43999862670898,36.90999984741211,36.22161102294922
2023-02-10,28108900,36.18999862670898,36.52000045776367,36.06999969482422,36.4900016784668,35.8094482421875
2023-02-09,44329600,36.93000030517578,37.040000915527344,36.290000915527344,36.369998931884766,35.69168472290039
2023-02-08,34555500,36.72999954223633,37.09999847412109,36.68000030517578,36.77999877929688,36.09403610229492
2023-02-07,33000500,36.34999847412109,37.11000061035156,36.34999847412109,37.0,36.30993270874024
2023-02-06,32273600,36.380001068115234,36.59000015258789,36.29999923706055,36.58000183105469,35.89776992797852
2023-02-03,43155000,36.369998931884766,36.900001525878906,36.36000061035156,36.59000015258789,35.9075813293457
2023-02-02,42107300,36.7599983215332,36.810001373291016,36.369998931884766,36.65999984741211,35.97626876831055
2023-02-01,51418700,36.18000030517578,36.880001068115234,36.09999847412109,36.560001373291016,35.87813949584961
2023-01-31,30282100,36.13999938964844,36.56999969482422,35.970001220703125,36.560001373291016,35.87813949584961
2023-01-30,31595000,36.060001373291016,36.33000183105469,36.0099983215332,36.06999969482422,35.39727783203125
2023-01-27,30787400,36.20000076293945,36.459999084472656,36.150001525878906,36.25,35.57392120361328
2023-01-26,29944200,36.150001525878906,36.310001373291016,35.90999984741211,36.25,35.57392120361328
2023-01-25,38458700,35.470001220703125,36.06999969482422,35.459999084472656,36.060001373291016,35.38746643066406
2023-01-24,34333500,35.70000076293945,35.939998626708984,35.29999923706055,35.779998779296875,35.11268615722656
2023-01-23,44997300,35.380001068115234,35.90999984741211,35.27000045776367,35.7599983215332,35.09305953979492
2023-01-20,42330100,34.900001525878906,35.369998931884766,34.7400016784668,35.349998474121094,34.690704345703125
2023-01-19,61169500,34.779998779296875,34.97999954223633,34.560001373291016,34.79999923706055,34.15096664428711
2023-01-18,53693000,35.68000030517578,35.900001525878906,35.18000030517578,35.209999084472656,34.55331802368164
2023-01-17,65345200,36.02999877929688,36.04999923706055,35.77000045776367,35.880001068115234,35.21082305908203
2023-01-13,65920900,35.38999938964844,36.16999816894531,35.2599983215332,36.119998931884766,35.446346282958984
2023-01-12,56642400,35.900001525878906,36.060001373291016,35.619998931884766,35.849998474121094,35.1813850402832
2023-01-11,32014700,35.540000915527344,35.779998779296875,35.470001220703125,35.779998779296875,35.11268615722656
2023-01-10,34663700,35.189998626708984,35.47999954223633,35.06999969482422,35.45000076293945,34.788841247558594
2023-01-09,48726600,35.5,35.70000076293945,35.15999984741211,35.25,34.59257125854492
2023-01-06,41229700,34.84000015258789,35.4900016784668,34.599998474121094,35.380001068115234,34.72014617919922
2023-01-05,45585700,34.75,34.75,34.369998931884766,34.61000061035156,33.964508056640625
2023-01-04,44669300,34.66999816894531,35.119998931884766,34.56999969482422,34.869998931884766,34.21965789794922
2023-01-03,37396500,34.45000076293945,34.689998626708984,34.06999969482422,34.31999969482422,33.67991638183594
2022-12-30,24735700,34.040000915527344,34.27000045776367,33.91999816894531,34.20000076293945,33.56215286254883
2022-12-29,26624200,34.0,34.349998474121094,33.91999816894531,34.290000915527344,33.65047836303711
2022-12-28,24395100,34.0,34.09000015258789,33.779998779296875,33.81999969482422,33.18924331665039
2022-12-27,25601100,34.02000045776367,34.099998474121094,33.79999923706055,33.939998626708984,33.307003021240234
2022-12-23,17116200,33.7400016784668,34.0,33.56999969482422,33.95000076293945,33.31681823730469
2022-12-22,25605100,33.84000015258789,33.869998931884766,33.209999084472656,33.7599983215332,33.1303596496582
2022-12-21,31318100,33.86000061035156,34.15999984741211,33.84000015258789,34.060001373291016,33.424766540527344
2022-12-20,45446400,33.529998779296875,33.77000045776367,33.40999984741211,33.540000915527344,32.91446685791016
2022-12-19,37456800,33.400001525878906,33.7400016784668,33.189998626708984,33.400001525878906,32.77708053588867
2022-12-16,59619300,33.599998474121094,33.79999923706055,33.38999938964844,33.70000076293945,32.86539840698242
2022-12-15,70330100,34.099998474121094,34.2400016784668,33.7400016784668,33.959999084472656,33.11895751953125
2022-12-14,54685100,34.9900016784668,35.33000183105469,34.4900016784668,34.63999938964844,33.7821159362793
2022-12-13,55659000,35.900001525878906,35.900001525878906,34.849998474121094,35.08000183105469,34.21122360229492
2022-12-12,72570900,34.54999923706055,35.029998779296875,34.38999938964844,34.9900016784668,34.12344741821289
2022-12-09,40885600,34.4900016784668,34.779998779296875,34.47999954223633,34.529998779296875,33.674842834472656
2022-12-08,46600900,34.689998626708984,34.86000061035156,34.5,34.619998931884766,33.76261138916016
2022-12-07,37775900,34.59000015258789,34.97999954223633,34.5099983215332,34.59000015258789,33.733360290527344
2022-12-06,45102200,35.0,35.20000076293945,34.45000076293945,34.72999954223633,33.86988830566406
2022-12-05,53402000,35.65999984741211,35.720001220703125,34.849998474121094,35.040000915527344,34.172218322753906
2022-12-02,40483300,35.720001220703125,35.959999084472656,35.61000061035156,35.93000030517578,35.04016876220703
2022-12-01,58157600,36.4900016784668,36.4900016784668,35.81999969482422,36.09999847412109,35.20595932006836
2022-11-30,58607000,35.650001525878906,36.31999969482422,35.13999938964844,36.310001373291016,35.41075897216797
2022-11-29,31489600,35.45000076293945,35.779998779296875,35.40999984741211,35.70000076293945,34.81586456298828
2022-11-28,34196600,35.90999984741211,36.060001373291016,35.43000030517578,35.4900016784668,34.61106872558594
2022-11-25,11266500,36.02999877929688,36.15999984741211,35.959999084472656,36.11000061035156,35.21571350097656
2022-11-23,27916900,35.779998779296875,36.08000183105469,35.779998779296875,35.9900016784668,35.09868621826172
2022-11-22,29582300,35.66999816894531,35.880001068115234,35.66999816894531,35.84000015258789,34.95240020751953
2022-11-21,24630900,35.31999969482422,35.54999923706055,35.279998779296875,35.47999954223633,34.60131072998047
2022-11-18,39455400,35.54999923706055,35.599998474121094,35.08000183105469,35.369998931884766,34.49403381347656
2022-11-17,35706900,34.86000061035156,35.099998474121094,34.7599983215332,35.08000183105469,34.21122360229492
2022-11-16,32852400,35.41999816894531,35.5099983215332,35.150001525878906,35.27000045776367,34.39651870727539
2022-11-15,57802100,35.7400016784668,35.880001068115234,35.08000183105469,35.439998626708984,34.56230545043945
2022-11-14,38002700,35.77000045776367,35.79999923706055,35.33000183105469,35.36000061035156,34.48428726196289
2022-11-11,46076100,35.7599983215332,36.02999877929688,35.630001068115234,35.869998931884766,34.98165512084961
2022-11-10,67677700,34.900001525878906,35.630001068115234,34.810001373291016,35.58000183105469,34.6988410949707
2022-11-09,42126200,34.220001220703125,34.349998474121094,33.79999923706055,33.869998931884766,33.03118896484375
2022-11-08,34839600,34.2599983215332,34.619998931884766,34.09000015258789,34.45000076293945,33.596824645996094
2022-11-07,30060300,34.15999984741211,34.27000045776367,33.939998626708984,34.25,33.40177917480469
2022-11-04,41825600,33.779998779296875,34.09000015258789,33.43000030517578,33.90999984741211,33.070194244384766
2022-11-03,40828100,33.220001220703125,33.560001373291016,33.08000183105469,33.29999923706055,32.475303649902344
2022-11-02,58039800,34.0,34.599998474121094,33.61000061035156,33.63999938964844,32.806884765625
2022-11-01,38946100,34.2599983215332,34.349998474121094,33.91999816894531,34.06999969482422,33.22623062133789
2022-10-31,40083800,33.970001220703125,34.209999084472656,33.93000030517578,33.97999954223633,33.13846206665039
2022-10-28,36421300,33.45000076293945,34.22999954223633,33.38999938964844,34.189998626708984,33.34326171875
2022-10-27,41232200,33.400001525878906,33.72999954223633,33.29999923706055,33.36000061035156,32.533817291259766
2022-10-26,38012100,33.11000061035156,33.459999084472656,33.02000045776367,33.09000015258789,32.2705078125
2022-10-25,33950300,32.45000076293945,33.06999969482422,32.38999938964844,33.0099983215332,32.192481994628906
2022-10-24,40117200,32.380001068115234,32.77000045776367,32.279998779296875,32.619998931884766,31.812145233154297
2022-10-21,54487300,31.350000381469727,32.220001220703125,31.1200008392334,32.189998626708984,31.392793655395508
2022-10-20,43124400,31.729999542236328,32.04999923706055,31.170000076293945,31.26000022888184,30.48582649230957
2022-10-19,35205700,32.02000045776367,32.290000915527344,31.59000015258789,31.770000457763672,30.98319625854492
2022-10-18,48150700,32.619998931884766,32.65999984741211,31.93000030517578,32.29999923706055,31.50006866455078
2022-10-17,47222200,31.670000076293945,32.0,31.57999992370605,31.790000915527344,31.002700805664062
2022-10-14,60886900,31.81999969482422,32.189998626708984,30.940000534057617,31.01000022888184,30.242015838623047
2022-10-13,83086100,29.68000030517578,31.6200008392334,29.59000015258789,31.540000915527344,30.75889205932617
2022-10-12,48265700,30.3700008392334,30.690000534057617,30.18000030517578,30.290000915527344,29.53984832763672
2022-10-11,50431900,30.549999237060547,30.8700008392334,30.229999542236328,30.36000061035156,29.608116149902344
2022-10-10,31011700,31.059999465942383,31.190000534057617,30.56999969482422,30.75,29.98845863342285
2022-10-07,36380700,31.36000061035156,31.459999084472656,30.71999931335449,30.88999938964844,30.12499046325684
2022-10-06,34717900,31.90999984741211,32.130001068115234,31.56999969482422,31.63999938964844,30.856416702270508
2022-10-05,41766800,31.84000015258789,32.27000045776367,31.729999542236328,32.09000015258789,31.29527282714844
2022-10-04,53441800,31.65999984741211,32.369998931884766,31.6200008392334,32.34000015258789,31.539077758789062
2022-10-03,47086100,30.65999984741211,31.34000015258789,30.299999237060547,31.18000030517578,30.407808303833008
2022-09-30,37984300,30.65999984741211,31.040000915527344,30.280000686645508,30.36000061035156,29.608116149902344
2022-09-29,41860000,30.700000762939453,30.81999969482422,30.26000022888184,30.63999938964844,29.881179809570312
2022-09-28,46088700,30.520000457763672,31.209999084472656,30.440000534057617,31.030000686645508,30.26152229309082
2022-09-27,60630400,30.799999237060547,30.959999084472656,30.1200008392334,30.43000030517578,29.676380157470703
2022-09-26,49969700,30.81999969482422,31.11000061035156,30.34000015258789,30.559999465942383,29.80316162109375
2022-09-23,56801000,31.239999771118164,31.309999465942383,30.600000381469727,31.049999237060547,30.28102684020996
2022-09-22,52299500,32.15999984741211,32.209999084472656,31.489999771118164,31.549999237060547,30.76864242553711
2022-09-21,49644600,32.97999954223633,33.099998474121094,32.06999969482422,32.09000015258789,31.29527282714844
2022-09-20,42193600,32.9900016784668,33.060001373291016,32.470001220703125,32.77000045776367,31.958431243896484
2022-09-19,36491400,32.5,33.279998779296875,32.5,33.2599983215332,32.4362907409668
2022-09-16,53893300,33.029998779296875,33.119998931884766,32.709999084472656,33.060001373291016,32.07253646850586
2022-09-15,47653000,33.290000915527344,33.790000915527344,33.20000076293945,33.36000061035156,32.36357116699219
2022-09-14,39233200,33.41999816894531,33.58000183105469,32.95000076293945,33.25,32.256858825683594
2022-09-13,60771600,33.959999084472656,34.08000183105469,33.2400016784668,33.349998474121094,32.35386657714844
2022-09-12,41969600,34.5,34.81999969482422,34.41999816894531,34.63999938964844,33.6053352355957
2022-09-09,41327100,34.20000076293945,34.45000076293945,34.189998626708984,34.36000061035156,33.33370590209961
2022-09-08,50760900,33.290000915527344,34.06999969482422,33.150001525878906,34.04999923706055,33.032962799072266
2022-09-07,35023000,32.709999084472656,33.52000045776367,32.65999984741211,33.459999084472656,32.46058654785156
2022-09-06,45877100,33.060001373291016,33.13999938964844,32.47999954223633,32.810001373291016,31.82999992370605
2022-09-02,43208800,33.529998779296875,33.810001373291016,32.72999954223633,32.88999938964844,31.90760803222656
2022-09-01,40604600,32.90999984741211,33.20000076293945,32.5099983215332,33.150001525878906,32.159847259521484
2022-08-31,39768200,33.470001220703125,33.59000015258789,33.0,33.04999923706055,32.06283187866211
2022-08-30,41870700,33.59000015258789,33.70000076293945,33.099998474121094,33.29999923706055,32.30536651611328
2022-08-29,34872100,33.470001220703125,33.720001220703125,33.279998779296875,33.47999954223633,32.479984283447266
2022-08-26,38230600,34.90999984741211,34.91999816894531,33.689998626708984,33.720001220703125,32.71281433105469
2022-08-25,26402600,34.29999923706055,34.790000915527344,34.209999084472656,34.7599983215332,33.72175216674805
2022-08-24,20682200,33.9900016784668,34.34000015258789,33.91999816894531,34.22999954223633,33.20758438110352
2022-08-23,23244000,34.150001525878906,34.400001525878906,34.04999923706055,34.04999923706055,33.032962799072266
2022-08-22,36810100,34.45000076293945,34.459999084472656,34.099998474121094,34.189998626708984,33.16878128051758
2022-08-19,33587400,35.459999084472656,35.459999084472656,34.84000015258789,34.959999084472656,33.91577911376953
2022-08-18,15966200,35.599998474121094,35.720001220703125,35.43000030517578,35.66999816894531,34.60457229614258
2022-08-17,33158000,35.400001525878906,35.790000915527344,35.380001068115234,35.630001068115234,34.565773010253906
2022-08-16,41300800,35.38999938964844,35.970001220703125,35.38999938964844,35.810001373291016,34.74039077758789
2022-08-15,25366000,35.20000076293945,35.650001525878906,35.130001068115234,35.54999923706055,34.488155364990234
2022-08-12,36370300,35.18000030517578,35.56999969482422,35.0,35.560001373291016,34.497859954833984
2022-08-11,46985200,34.91999816894531,35.22999954223633,34.880001068115234,35.0099983215332,33.96428680419922
2022-08-10,45366000,34.43000030517578,34.72999954223633,34.36000061035156,34.599998474121094,33.56653594970703
2022-08-09,26425400,33.72999954223633,33.93000030517578,33.66999816894531,33.84000015258789,32.82923126220703
2022-08-08,24369100,33.939998626708984,34.04999923706055,33.63999938964844,33.66999816894531,32.664310455322266
2022-08-05,34366100,33.36000061035156,33.849998474121094,33.2400016784668,33.689998626708984,32.68370819091797
2022-08-04,24505800,33.529998779296875,33.619998931884766,33.38999938964844,33.45000076293945,32.45088577270508
2022-08-03,27314900,33.310001373291016,33.63999938964844,33.119998931884766,33.560001373291016,32.55759811401367
2022-08-02,36806900,33.27000045776367,33.4900016784668,33.02000045776367,33.060001373291016,32.07253646850586
2022-08-01,35131300,33.38999938964844,33.619998931884766,33.20000076293945,33.43000030517578,32.431480407714844
2022-07-29,38724000,33.31999969482422,33.81999969482422,33.290000915527344,33.709999084472656,32.7031135559082
2022-07-28,40974600,33.029998779296875,33.25,32.5,33.2400016784668,32.247154235839844
2022-07-27,44817200,32.630001068115234,33.15999984741211,32.52000045776367,33.0,32.01432418823242
2022-07-26,26357800,32.79999923706055,32.9900016784668,32.41999816894531,32.5,31.52925682067871
2022-07-25,24699300,32.95000076293945,33.11000061035156,32.720001220703125,32.959999084472656,31.975515365600582
2022-07-22,25741200,32.9900016784668,33.15999984741211,32.5,32.75,31.771791458129883
2022-07-21,40561800,32.63999938964844,32.939998626708984,32.38999938964844,32.939998626708984,31.95611572265625
2022-07-20,38507700,32.540000915527344,32.790000915527344,32.439998626708984,32.72999954223633,31.75238800048828
2022-07-19,40568000,32.08000183105469,32.709999084472656,31.989999771118164,32.61000061035156,31.63597679138184
2022-07-18,38671600,32.22999954223633,32.45000076293945,31.520000457763672,31.65999984741211,30.71434783935547
2022-07-15,59650200,31.18000030517578,31.959999084472656,31.100000381469727,31.780000686645508,30.83076286315918
2022-07-14,57782300,30.700000762939453,30.84000015258789,30.3700008392334,30.739999771118164,29.82182884216309
2022-07-13,51441600,31.280000686645508,31.549999237060547,30.950000762939453,31.34000015258789,30.403907775878903
2022-07-12,38211000,31.57999992370605,32.20000076293945,31.559999465942383,31.6200008392334,30.675540924072266
2022-07-11,30564300,31.89999961853028,32.060001373291016,31.729999542236328,31.81999969482422,30.869569778442383
2022-07-08,29062200,32.2400016784668,32.34000015258789,31.950000762939453,32.08000183105469,31.121803283691406
2022-07-07,33120100,31.959999084472656,32.2400016784668,31.93000030517578,32.150001525878906,31.189716339111328
2022-07-06,48001700,31.700000762939453,31.950000762939453,31.38999938964844,31.690000534057617,30.743453979492188
2022-07-05,51536800,31.3799991607666,31.790000915527344,31.020000457763672,31.770000457763672,30.82106208801269
2022-07-01,77308400,31.350000381469727,31.979999542236328,31.13999938964844,31.8799991607666,30.92777442932129
2022-06-30,75294300,31.229999542236328,31.729999542236328,30.850000381469727,31.450000762939453,30.510622024536133
2022-06-29,64507500,31.940000534057617,32.060001373291016,31.6200008392334,31.729999542236328,30.78225517272949
2022-06-28,42459900,32.560001373291016,32.869998931884766,31.88999938964844,31.90999984741211,30.956880569458008
2022-06-27,47244800,32.59000015258789,32.59000015258789,32.08000183105469,32.22999954223633,31.267318725585938
2022-06-24,65489300,31.31999969482422,32.369998931884766,31.270000457763672,32.34000015258789,31.3740348815918
2022-06-23,69348900,31.32999992370605,31.38999938964844,30.68000030517578,31.190000534057617,30.25838851928711
2022-06-22,48035800,31.020000457763672,31.600000381469727,30.979999542236328,31.309999465942383,30.374801635742188
2022-06-21,58065800,31.46999931335449,31.57999992370605,31.190000534057617,31.3799991607666,30.44270896911621
2022-06-17,116937700,30.90999984741211,31.280000686645508,30.6299991607666,30.93000030517578,29.8470516204834
2022-06-16,100838500,31.0,31.01000022888184,30.57999992370605,30.84000015258789,29.76020050048828
2022-06-15,87858800,31.6200008392334,32.09000015258789,31.100000381469727,31.63999938964844,30.53219223022461
2022-06-14,75592200,31.690000534057617,31.90999984741211,31.049999237060547,31.290000915527344,30.194446563720703
2022-06-13,104065100,31.709999084472656,32.099998474121094,31.3700008392334,31.559999465942383,30.45499038696289
2022-06-10,74190900,33.02000045776367,33.13999938964844,32.5,32.529998779296875,31.39102935791016
2022-06-09,49715100,34.58000183105469,34.599998474121094,33.72999954223633,33.75,32.56831359863281
2022-06-08,38251800,34.970001220703125,35.06999969482422,34.4900016784668,34.619998931884766,33.4078483581543
2022-06-07,32031400,34.72999954223633,35.27000045776367,34.70000076293945,35.2400016784668,34.00614929199219
2022-06-06,32829600,35.15999984741211,35.52000045776367,34.959999084472656,34.970001220703125,33.74559783935547
2022-06-03,36699400,35.04999923706055,35.20000076293945,34.83000183105469,34.869998931884766,33.64909744262695
2022-06-02,45334700,34.93000030517578,35.40999984741211,34.65999984741211,35.380001068115234,34.141239166259766
2022-06-01,48642400,35.380001068115234,35.470001220703125,34.56999969482422,34.900001525878906,33.67805099487305
2022-05-31,64778900,35.279998779296875,35.7400016784668,35.09000015258789,35.470001220703125,34.22809600830078
2022-05-27,43862500,35.130001068115234,35.63999938964844,35.06999969482422,35.56999969482422,34.324588775634766
2022-05-26,50803200,34.560001373291016,35.099998474121094,34.529998779296875,34.97999954223633,33.7552490234375
2022-05-25,72192600,33.84000015258789,34.400001525878906,33.7400016784668,34.189998626708984,32.9929084777832
2022-05-24,77871200,33.790000915527344,34.029998779296875,33.220001220703125,33.91999816894531,32.73236083984375
2022-05-23,78189300,33.54999923706055,34.2400016784668,33.380001068115234,33.9900016784668,32.7999153137207
2022-05-20,77984600,33.209999084472656,33.380001068115234,32.22999954223633,32.91999816894531,31.767372131347656
2022-05-19,71525400,32.75,33.220001220703125,32.70000076293945,32.97999954223633,31.82527542114257
2022-05-18,74279300,33.81999969482422,33.869998931884766,33.06999969482422,33.20000076293945,32.037574768066406
2022-05-17,62859300,33.900001525878906,34.2400016784668,33.709999084472656,34.13999938964844,32.94465637207031
2022-05-16,55662200,33.400001525878906,33.54999923706055,32.9900016784668,33.25,32.08582305908203
2022-05-13,64036200,33.45000076293945,33.810001373291016,33.22999954223633,33.529998779296875,32.35601806640625
2022-05-12,114304100,33.02000045776367,33.36000061035156,32.40999984741211,33.04999923706055,31.89282417297364
2022-05-11,110212200,33.650001525878906,34.33000183105469,33.25,33.29999923706055,32.13406753540039
2022-05-10,107581200,34.220001220703125,34.439998626708984,33.189998626708984,33.61000061035156,32.43321228027344
2022-05-09,85922800,34.27000045776367,34.47999954223633,33.75,33.90999984741211,32.722713470458984
2022-05-06,99281900,34.849998474121094,34.900001525878906,34.2400016784668,34.7400016784668,33.523651123046875
2022-05-05,101093900,35.619998931884766,35.689998626708984,34.560001373291016,34.9900016784668,33.76490020751953
2022-05-04,87794900,35.029998779296875,36.09999847412109,34.90999984741211,36.040000915527344,34.778133392333984
2022-05-03,73896300,34.7599983215332,35.31999969482422,34.63999938964844,34.970001220703125,33.74559783935547
2022-05-02,104408800,34.66999816894531,34.790000915527344,33.84000015258789,34.52000045776367,33.31135559082031
2022-04-29,74631700,35.560001373291016,35.689998626708984,34.43000030517578,34.5099983215332,33.301700592041016
2022-04-28,62680000,35.650001525878906,35.869998931884766,35.119998931884766,35.7400016784668,34.48863983154297
2022-04-27,81603000,35.27000045776367,35.650001525878906,35.15999984741211,35.290000915527344,34.05439758300781
2022-04-26,81457500,35.81999969482422,36.20000076293945,35.29999923706055,35.31999969482422,34.083343505859375
2022-04-25,91392800,35.869998931884766,36.310001373291016,35.33000183105469,36.22999954223633,34.96148681640625
2022-04-22,73170900,37.220001220703125,37.22999954223633,36.130001068115234,36.16999816894531,34.9035758972168
2022-04-21,54998100,38.13999938964844,38.31999969482422,37.209999084472656,37.27999877929688,35.97472381591797
2022-04-20,54635800,37.90999984741211,38.150001525878906,37.790000915527344,37.880001068115234,36.55371475219727
2022-04-19,41519100,37.209999084472656,37.68000030517578,37.20000076293945,37.619998931884766,36.30281448364258
2022-04-18,52748400,36.65999984741211,37.27999877929688,36.650001525878906,37.11000061035156,35.810672760009766
2022-04-14,68544200,37.22999954223633,37.4900016784668,36.880001068115234,36.88999938964844,35.59836959838867
2022-04-13,57445600,36.959999084472656,37.33000183105469,36.88999938964844,37.310001373291016,36.00366973876953
2022-04-12,67215400,37.68999862670898,38.040000915527344,37.150001525878906,37.310001373291016,36.00366973876953
2022-04-11,54435500,37.790000915527344,38.15999984741211,37.65999984741211,37.720001220703125,36.39931488037109
2022-04-08,44672300,37.65999984741211,38.060001373291016,37.560001373291016,37.88999938964844,36.56336212158203
2022-04-07,53346900,37.52000045776367,37.68999862670898,36.97999954223633,37.5099983215332,36.1966667175293
2022-04-06,55835100,37.5099983215332,37.709999084472656,37.40999984741211,37.54999923706055,36.23526382446289
2022-04-05,56165700,37.900001525878906,38.310001373291016,37.720001220703125,37.810001373291016,36.48616409301758
2022-04-04,134312400,38.130001068115234,38.36000061035156,37.77999877929688,38.04999923706055,36.71775817871094
2022-04-01,68422500,38.58000183105469,38.65999984741211,37.95000076293945,38.220001220703125,36.88180160522461
2022-03-31,66619600,39.16999816894531,39.33000183105469,38.310001373291016,38.31999969482422,36.97830581665039
2022-03-30,47405300,39.5,39.52000045776367,38.9900016784668,39.220001220703125,37.84679412841797
2022-03-29,67968600,39.88999938964844,40.0099983215332,39.27000045776367,39.5,38.11699295043945
2022-03-28,44761000,39.400001525878906,39.43999862670898,38.959999084472656,39.40999984741211,38.0301399230957
2022-03-25,48613100,39.150001525878906,39.59999847412109,39.09000015258789,39.52000045776367,38.13628768920898
2022-03-24,30421500,38.97999954223633,39.060001373291016,38.70000076293945,39.02000045776367,37.6537971496582
2022-03-23,42142600,39.18999862670898,39.27999877929688,38.68999862670898,38.709999084472656,37.35465240478516
2022-03-22,61053100,39.27000045776367,39.68999862670898,39.220001220703125,39.43999862670898,38.05908584594727
2022-03-21,46828600,39.02000045776367,39.13999938964844,38.61000061035156,38.810001373291016,37.45115661621094
2022-03-18,82342500,38.900001525878906,39.09999847412109,38.52999877929688,39.0,37.487823486328125
2022-03-17,58266400,38.209999084472656,38.91999816894531,37.959999084472656,38.90999984741211,37.40130615234375
2022-03-16,87007600,37.86000061035156,38.4900016784668,37.7400016784668,38.43000030517578,36.93992614746094
2022-03-15,51828700,37.22999954223633,37.43999862670898,36.90999984741211,37.380001068115234,35.93063735961914
2022-03-14,70969700,36.95000076293945,37.459999084472656,36.68999862670898,36.86000061035156,35.43079376220703
2022-03-11,76788200,36.97999954223633,37.209999084472656,36.380001068115234,36.400001525878906,34.98863220214844
2022-03-10,71547300,36.36000061035156,36.900001525878906,36.25,36.65999984741211,35.23854064941406
2022-03-09,88716400,36.84999847412109,37.27999877929688,36.70000076293945,36.970001220703125,35.53653335571289
2022-03-08,114915000,36.02000045776367,36.66999816894531,35.4900016784668,35.65999984741211,34.27732467651367
2022-03-07,116046200,36.88999938964844,36.93000030517578,35.849998474121094,35.869998931884766,34.47917556762695
2022-03-04,105904100,37.27000045776367,37.27999877929688,36.79999923706055,37.22999954223633,35.78644943237305
2022-03-03,71952600,38.22999954223633,38.43000030517578,37.619998931884766,37.93999862670898,36.46891403198242
2022-03-02,88182500,37.40999984741211,38.27999877929688,37.38999938964844,38.060001373291016,36.584266662597656
2022-03-01,129873100,38.150001525878906,38.2599983215332,36.84999847412109,37.09999847412109,35.6614875793457
2022-02-28,107370200,38.16999816894531,38.77000045776367,38.119998931884766,38.52000045776367,37.02642440795898
2022-02-25,99127100,38.130001068115234,39.20000076293945,38.119998931884766,39.09999847412109,37.58394241333008
2022-02-24,143075700,37.06999969482422,38.0,36.79999923706055,37.880001068115234,36.41124725341797
2022-02-23,64169800,39.310001373291016,39.43000030517578,38.2400016784668,38.34000015258789,36.8534049987793
2022-02-22,60719700,39.040000915527344,39.400001525878906,38.68999862670898,39.02000045776367,37.50704956054688
2022-02-18,47816500,39.18999862670898,39.54999923706055,39.02000045776367,39.220001220703125,37.69929122924805
2022-02-17,59107800,39.810001373291016,39.93999862670898,39.119998931884766,39.22999954223633,37.70890045166016
2022-02-16,41168800,40.0,40.40999984741211,39.95000076293945,40.22999954223633,38.67012786865234
2022-02-15,55439600,40.13999938964844,40.40999984741211,40.0,40.20000076293945,38.64129257202149
2022-02-14,71521600,40.09000015258789,40.22999954223633,39.33000183105469,39.65999984741211,38.12223052978516
2022-02-11,77962800,40.54999923706055,41.040000915527344,39.869998931884766,40.11000061035156,38.554779052734375
2022-02-10,67260800,40.84999847412109,41.38999938964844,40.5099983215332,40.68000030517578,39.10268020629883
2022-02-09,67505300,41.0,41.310001373291016,40.900001525878906,41.040000915527344,39.44872283935547
2022-02-08,56921200,40.5,40.880001068115234,40.400001525878906,40.77999877929688,39.19880294799805
2022-02-07,52710400,40.150001525878906,40.47999954223633,39.91999816894531,40.220001220703125,38.66051483154297
2022-02-04,77792400,39.5,40.43999862670898,39.47999954223633,40.09999847412109,38.545166015625
2022-02-03,50677000,39.86000061035156,40.0,39.369998931884766,39.43000030517578,37.901145935058594
2022-02-02,46649400,39.58000183105469,39.93999862670898,39.33000183105469,39.869998931884766,38.32408142089844
2022-02-01,64601500,39.11000061035156,39.70000076293945,38.90999984741211,39.59999847412109,38.064552307128906
2022-01-31,58740900,38.45000076293945,39.09000015258789,38.220001220703125,39.060001373291016,37.54549407958984
2022-01-28,79753600,38.06999969482422,38.72999954223633,37.59000015258789,38.720001220703125,37.21867752075195
2022-01-27,91498900,38.93999862670898,39.34000015258789,37.970001220703125,38.220001220703125,36.738059997558594
2022-01-26,106682000,38.88999938964844,39.209999084472656,38.11000061035156,38.56999969482422,37.07448959350586
2022-01-25,97364900,37.880001068115234,38.75,37.2599983215332,38.470001220703125,36.97836685180664
2022-01-24,169153300,37.540000915527344,38.38999938964844,36.81999969482422,38.310001373291016,36.82457733154297
2022-01-21,117914300,38.84000015258789,38.95000076293945,38.040000915527344,38.20000076293945,36.718841552734375
2022-01-20,80314000,39.36000061035156,39.869998931884766,38.91999816894531,39.0,37.487823486328125
2022-01-19,85975100,40.220001220703125,40.2400016784668,39.220001220703125,39.25,37.72812271118164
2022-01-18,82526700,40.560001373291016,40.59999847412109,39.66999816894531,39.91999816894531,38.37213897705078
2022-01-14,81135500,40.59999847412109,40.869998931884766,40.34000015258789,40.83000183105469,39.24686050415039
2022-01-13,51659600,41.47999954223633,41.70000076293945,41.119998931884766,41.2599983215332,39.66018295288086
2022-01-12,51560600,41.5,41.65999984741211,41.220001220703125,41.41999816894531,39.81398391723633
2022-01-11,60706300,41.18000030517578,41.40999984741211,40.79999923706055,41.38999938964844,39.78514862060547
2022-01-10,73620000,41.43000030517578,41.459999084472656,40.59999847412109,41.02999877929688,39.43910598754883
2022-01-07,62185500,40.77999877929688,41.27000045776367,40.63999938964844,41.16999816894531,39.57367706298828
2022-01-06,57725200,40.52000045776367,40.720001220703125,40.150001525878906,40.68999862670898,39.11228561401367
2022-01-05,76288400,40.68999862670898,40.900001525878906,40.06999969482422,40.09999847412109,38.545166015625
2022-01-04,74210200,39.9900016784668,40.70000076293945,39.970001220703125,40.56999969482422,38.99694061279297
2022-01-03,49884400,39.34000015258789,39.68000030517578,39.31999969482422,39.52999877929688,37.99726867675781
2021-12-31,28497800,39.040000915527344,39.2400016784668,38.970001220703125,39.04999923706055,37.5358772277832
2021-12-30,30089100,39.310001373291016,39.52999877929688,39.0,39.119998931884766,37.60316848754883
2021-12-29,27150500,39.31999969482422,39.43000030517578,39.13999938964844,39.18999862670898,37.670448303222656
2021-12-28,34055200,39.150001525878906,39.4900016784668,39.13999938964844,39.2400016784668,37.7185173034668
2021-12-27,36120300,38.93999862670898,39.220001220703125,38.7400016784668,39.220001220703125,37.69929122924805
2021-12-23,39057300,38.84000015258789,39.16999816894531,38.79999923706055,38.81999969482422,37.31479644775391
2021-12-22,49702700,38.33000183105469,38.650001525878906,38.27000045776367,38.619998931884766,37.12255096435547
2021-12-21,57667900,38.040000915527344,38.61000061035156,38.040000915527344,38.43999862670898,36.94953155517578
2021-12-20,85242300,37.810001373291016,37.86000061035156,37.209999084472656,37.65999984741211,36.19977569580078
2021-12-17,97654400,39.20000076293945,39.25,38.34999847412109,38.59000015258789,36.91685104370117
2021-12-16,71156600,39.41999816894531,39.7400016784668,39.220001220703125,39.459999084472656,37.74912643432617
2021-12-15,70424900,38.959999084472656,39.09000015258789,38.47999954223633,38.970001220703125,37.28038024902344
2021-12-14,51734400,38.56999969482422,39.150001525878906,38.540000915527344,38.86000061035156,37.175140380859375
2021-12-13,44343000,38.959999084472656,38.970001220703125,38.5,38.630001068115234,36.955116271972656
2021-12-10,38900900,39.27999877929688,39.290000915527344,38.79999923706055,39.04999923706055,37.35689926147461
2021-12-09,45521100,38.900001525878906,39.209999084472656,38.7599983215332,39.0099983215332,37.31864547729492
2021-12-08,53033200,39.31999969482422,39.47999954223633,38.9900016784668,39.09000015258789,37.39516830444336
2021-12-07,115475500,39.060001373291016,39.40999984741211,38.869998931884766,39.29999923706055,37.59606552124024
2021-12-06,69716600,38.630001068115234,38.97999954223633,38.33000183105469,38.61000061035156,36.93598175048828
2021-12-03,97178200,38.709999084472656,38.810001373291016,37.72999954223633,38.02999877929688,36.38113021850586
2021-12-02,98076400,37.88999938964844,38.869998931884766,37.75,38.65999984741211,36.98381805419922
2021-12-01,101946500,38.630001068115234,38.880001068115234,37.540000915527344,37.540000915527344,35.91238021850586
2021-11-30,121263700,38.41999816894531,38.58000183105469,37.900001525878906,37.959999084472656,36.31416702270508
2021-11-29,79316500,39.220001220703125,39.36000061035156,38.59999847412109,38.88999938964844,37.2038459777832
2021-11-26,76492200,38.84000015258789,39.0099983215332,38.33000183105469,38.77000045776367,37.08904647827149
2021-11-24,40410300,40.11000061035156,40.2599983215332,39.95000076293945,40.09999847412109,38.36138153076172
2021-11-23,61571200,39.83000183105469,40.220001220703125,39.65999984741211,40.18999862670898,38.44747543334961
2021-11-22,81965800,39.540000915527344,39.959999084472656,39.220001220703125,39.56999969482422,37.8543586730957
2021-11-19,71858100,39.11000061035156,39.25,38.720001220703125,39.02000045776367,37.32821273803711
2021-11-18,42990100,39.68999862670898,39.77000045776367,39.27000045776367,39.45000076293945,37.73956298828125
2021-11-17,53557200,40.04999923706055,40.04999923706055,39.540000915527344,39.650001525878906,37.93088912963867
2021-11-16,32599500,40.20000076293945,40.34999847412109,40.0,40.11000061035156,38.37094879150391
2021-11-15,30081100,40.2599983215332,40.36000061035156,40.06999969482422,40.150001525878906,38.40921401977539
2021-11-12,39218800,40.119998931884766,40.15999984741211,39.790000915527344,40.150001525878906,38.40921401977539
2021-11-11,31438900,40.0099983215332,40.18999862670898,39.84000015258789,40.060001373291016,38.32311630249024
2021-11-10,60695100,39.97999954223633,40.20000076293945,39.84999847412109,39.95000076293945,38.21788787841797
2021-11-09,48420400,40.02999877929688,40.15999984741211,39.7599983215332,40.02000045776367,38.28484725952149
2021-11-08,32864600,40.27000045776367,40.52999877929688,40.13999938964844,40.2400016784668,38.49531555175781
2021-11-05,57866300,40.31999969482422,40.4900016784668,39.88999938964844,40.02000045776367,38.28484725952149
2021-11-04,48279700,40.380001068115234,40.47999954223633,39.68999862670898,40.0,38.26571273803711
2021-11-03,42946800,40.25,40.68000030517578,40.16999816894531,40.52999877929688,38.772743225097656
2021-11-02,31436800,40.27000045776367,40.5,40.15999984741211,40.380001068115234,38.629241943359375
2021-11-01,37503800,40.540000915527344,40.630001068115234,40.119998931884766,40.27999877929688,38.53357696533203
2021-10-29,42092000,40.470001220703125,40.54999923706055,40.18000030517578,40.2599983215332,38.51443862915039
2021-10-28,44566600,40.09000015258789,40.43999862670898,40.060001373291016,40.41999816894531,38.667510986328125
2021-10-27,62449500,40.5,40.68000030517578,39.91999816894531,39.93000030517578,38.1987533569336
2021-10-26,41586900,40.66999816894531,40.86000061035156,40.540000915527344,40.59999847412109,38.83970260620117
2021-10-25,33121000,40.720001220703125,40.77000045776367,40.470001220703125,40.56999969482422,38.810997009277344
2021-10-22,41458200,40.25,40.68999862670898,40.209999084472656,40.619998931884766,38.85883331298828
2021-10-21,35067600,40.220001220703125,40.310001373291016,39.84999847412109,40.060001373291016,38.32311630249024
2021-10-20,44670200,39.84000015258789,40.22999954223633,39.72999954223633,40.22999954223633,38.48574447631836
2021-10-19,33082600,39.70000076293945,39.90999984741211,39.54999923706055,39.90999984741211,38.17962265014648
2021-10-18,56312700,39.43000030517578,39.75,39.31999969482422,39.52000045776367,37.80652618408203
2021-10-15,58411100,39.310001373291016,39.709999084472656,39.18000030517578,39.5099983215332,37.796966552734375
2021-10-14,51893500,38.720001220703125,38.93999862670898,38.34999847412109,38.93000030517578,37.24211120605469
2021-10-13,72105100,38.5,38.540000915527344,37.7400016784668,38.290000915527344,36.62985610961914
2021-10-12,58527700,38.58000183105469,38.77000045776367,38.40999984741211,38.5099983215332,36.84031295776367
2021-10-11,50748300,39.11000061035156,39.400001525878906,38.61000061035156,38.630001068115234,36.955116271972656
2021-10-08,38607500,38.869998931884766,39.15999984741211,38.68999862670898,39.02000045776367,37.32821273803711
2021-10-07,53295600,39.0,39.2400016784668,38.77999877929688,38.83000183105469,37.14644241333008
2021-10-06,63405900,38.209999084472656,38.630001068115234,37.93000030517578,38.59999847412109,36.926414489746094
2021-10-05,56058400,38.09999847412109,38.75,37.959999084472656,38.560001373291016,36.88815307617188
2021-10-04,69772700,38.09000015258789,38.59000015258789,37.7599983215332,37.81999969482422,36.18023300170898
2021-10-01,70444000,37.630001068115234,38.40999984741211,37.4900016784668,38.150001525878906,36.49592971801758
2021-09-30,73319300,38.34999847412109,38.36000061035156,37.52000045776367,37.52999877929688,35.90280532836914
2021-09-29,49882500,38.220001220703125,38.29999923706055,37.95000076293945,38.130001068115234,36.47679138183594
2021-09-28,96152700,38.72999954223633,38.91999816894531,38.040000915527344,38.09999847412109,36.44810104370117
2021-09-27,58794500,38.560001373291016,38.84999847412109,38.4900016784668,38.7400016784668,37.06034469604492
2021-09-24,48066100,37.9900016784668,38.34999847412109,37.93999862670898,38.220001220703125,36.56288909912109
2021-09-23,71805000,37.470001220703125,38.20000076293945,37.40999984741211,38.02000045776367,36.37156677246094
2021-09-22,58347800,36.959999084472656,37.369998931884766,36.880001068115234,37.11000061035156,35.50102233886719
2021-09-21,45837600,36.77999877929688,36.91999816894531,36.40999984741211,36.5,34.9174690246582
2021-09-20,95008800,36.59000015258789,36.68999862670898,36.02999877929688,36.54999923706055,34.965301513671875
2021-09-17,82987200,37.70000076293945,37.93999862670898,37.47999954223633,37.58000183105469,35.795658111572266
2021-09-16,42630200,38.0,38.18999862670898,37.58000183105469,37.75,35.95759963989258
2021-09-15,36371300,37.47999954223633,37.95000076293945,37.43999862670898,37.86000061035156,36.06237030029297
2021-09-14,45670600,38.13999938964844,38.27999877929688,37.380001068115234,37.5,35.71946716308594
2021-09-13,40357300,37.84999847412109,38.06999969482422,37.7400016784668,38.0099983215332,36.20524978637695
2021-09-10,39350500,38.06999969482422,38.11000061035156,37.56999969482422,37.58000183105469,35.795658111572266
2021-09-09,33421000,37.70000076293945,38.220001220703125,37.66999816894531,37.86000061035156,36.06237030029297
2021-09-08,32523900,37.75,37.93000030517578,37.54999923706055,37.75,35.95759963989258
2021-09-07,39214900,38.20000076293945,38.20000076293945,37.84000015258789,37.84000015258789,36.04332733154297
2021-09-03,34847500,38.2400016784668,38.31999969482422,37.97999954223633,38.06999969482422,36.26240539550781
2021-09-02,29611500,38.27000045776367,38.45000076293945,38.15999984741211,38.310001373291016,36.49101257324219
2021-09-01,43976200,38.43000030517578,38.45000076293945,38.04999923706055,38.18000030517578,36.36717224121094
2021-08-31,49876200,38.41999816894531,38.68999862670898,38.2599983215332,38.400001525878906,36.57673263549805
2021-08-30,30096500,39.02000045776367,39.040000915527344,38.43000030517578,38.45000076293945,36.62435150146485
2021-08-27,38511100,38.540000915527344,39.0099983215332,38.52999877929688,39.0,37.14824295043945
2021-08-26,38484300,38.84999847412109,38.900001525878906,38.45000076293945,38.4900016784668,36.66245651245117
2021-08-25,47904800,38.33000183105469,38.91999816894531,38.25,38.68000030517578,36.84343719482422
2021-08-24,37677300,38.06999969482422,38.31999969482422,38.040000915527344,38.22999954223633,36.4148063659668
2021-08-23,28807400,37.880001068115234,38.15999984741211,37.880001068115234,38.0,36.19572830200195
2021-08-20,33898600,37.459999084472656,37.75,37.31999969482422,37.68999862670898,35.90044403076172
2021-08-19,48961300,37.33000183105469,37.7400016784668,37.220001220703125,37.459999084472656,35.68136215209961
2021-08-18,39550400,38.060001373291016,38.33000183105469,37.709999084472656,37.7400016784668,35.94807434082031
2021-08-17,52414800,38.220001220703125,38.5,37.83000183105469,38.209999084472656,36.39574813842773
2021-08-16,48011800,38.33000183105469,38.52000045776367,37.9900016784668,38.47999954223633,36.652931213378906
2021-08-13,43077200,38.900001525878906,38.95000076293945,38.4900016784668,38.58000183105469,36.748191833496094
2021-08-12,44566400,38.84000015258789,38.91999816894531,38.59999847412109,38.869998931884766,37.0244140625
2021-08-11,48372100,38.470001220703125,38.810001373291016,38.290000915527344,38.79999923706055,36.957740783691406
2021-08-10,40907400,37.93000030517578,38.470001220703125,37.88999938964844,38.36000061035156,36.53863525390625
2021-08-09,48015600,37.810001373291016,38.13999938964844,37.59999847412109,37.959999084472656,36.15762710571289
2021-08-06,58081000,37.459999084472656,37.93000030517578,37.45000076293945,37.86000061035156,36.06237030029297
2021-08-05,37168200,36.86000061035156,37.11000061035156,36.84999847412109,37.11000061035156,35.347984313964844
2021-08-04,52346400,36.59000015258789,37.02000045776367,36.43000030517578,36.630001068115234,34.89077377319336
2021-08-03,42169600,36.65999984741211,36.9900016784668,36.119998931884766,36.93999862670898,35.18605041503906
2021-08-02,47589900,36.77000045776367,37.18999862670898,36.47999954223633,36.52999877929688,34.79551696777344
2021-07-30,52385300,36.709999084472656,36.97999954223633,36.43000030517578,36.52000045776367,34.78599166870117
2021-07-29,41434200,36.650001525878906,36.970001220703125,36.4900016784668,36.810001373291016,35.062232971191406
2021-07-28,42908200,36.59000015258789,36.63999938964844,36.15999984741211,36.40999984741211,34.68121719360352
2021-07-27,38988400,36.18999862670898,36.619998931884766,36.02000045776367,36.459999084472656,34.72884750366211
2021-07-26,25396000,36.18999862670898,36.540000915527344,36.16999816894531,36.470001220703125,34.738372802734375
2021-07-23,36766900,36.54999923706055,36.650001525878906,36.15999984741211,36.2599983215332,34.5383415222168
2021-07-22,35292300,36.470001220703125,36.560001373291016,36.04999923706055,36.20000076293945,34.48119354248047
2021-07-21,59975000,36.27000045776367,36.77999877929688,36.2400016784668,36.59999847412109,34.8621940612793
2021-07-20,70635800,35.06999969482422,36.220001220703125,35.0,35.97999954223633,34.27163314819336
2021-07-19,89972200,35.41999816894531,35.61000061035156,34.900001525878906,35.11000061035156,33.44294738769531
2021-07-16,56160700,36.810001373291016,36.810001373291016,36.040000915527344,36.119998931884766,34.40498733520508
2021-07-15,53977600,36.13999938964844,36.84999847412109,36.13999938964844,36.619998931884766,34.88124465942383
2021-07-14,69632700,36.68999862670898,36.93000030517578,36.09999847412109,36.5,34.76694869995117
2021-07-13,44476200,36.95000076293945,37.0099983215332,36.52999877929688,36.66999816894531,34.92887115478516
2021-07-12,62953400,36.4900016784668,37.13999938964844,36.33000183105469,37.06999969482422,35.30988311767578
2021-07-09,70546500,36.20000076293945,36.7599983215332,36.09000015258789,36.709999084472656,34.966976165771484
2021-07-08,75084200,35.83000183105469,36.040000915527344,35.5099983215332,35.68000030517578,33.98588180541992
2021-07-07,43747100,36.13999938964844,36.4900016784668,36.060001373291016,36.40999984741211,34.68121719360352
2021-07-06,49225300,36.84999847412109,36.869998931884766,36.119998931884766,36.36000061035156,34.63359451293945
2021-07-02,27018400,36.97999954223633,37.02000045776367,36.790000915527344,36.93999862670898,35.18605041503906
2021-07-01,36615600,36.869998931884766,37.0,36.68000030517578,36.97999954223633,35.224151611328125
2021-06-30,42414100,36.41999816894531,36.77000045776367,36.40999984741211,36.68999862670898,34.94792556762695
2021-06-29,61051200,36.84999847412109,37.04999923706055,36.43000030517578,36.52999877929688,34.79551696777344
2021-06-28,70250700,36.86000061035156,36.88999938964844,36.45000076293945,36.65999984741211,34.919342041015625
2021-06-25,56845000,36.68000030517578,37.02999877929688,36.470001220703125,36.93000030517578,35.17653274536133
2021-06-24,42942800,36.25,36.58000183105469,36.08000183105469,36.4900016784668,34.75742721557617
2021-06-23,48094900,36.0,36.209999084472656,35.95000076293945,36.040000915527344,34.32878494262695
2021-06-22,42576400,35.9900016784668,36.11000061035156,35.630001068115234,35.970001220703125,34.262115478515625
2021-06-21,89831400,35.439998626708984,35.93000030517578,35.380001068115234,35.90999984741211,34.2049560546875
2021-06-18,180960000,35.619998931884766,35.7400016784668,35.18000030517578,35.22999954223633,33.424842834472656
2021-06-17,97659900,37.38999938964844,37.40999984741211,35.9900016784668,36.09999847412109,34.25027084350586
2021-06-16,84961100,37.119998931884766,37.45000076293945,36.7400016784668,37.20000076293945,35.293907165527344
2021-06-15,51315100,37.18000030517578,37.43000030517578,37.0,37.2400016784668,35.33185958862305
2021-06-14,50613400,37.4900016784668,37.54999923706055,36.95000076293945,37.16999816894531,35.26544189453125
2021-06-11,40416700,37.38999938964844,37.58000183105469,37.380001068115234,37.560001373291016,35.63545608520508
2021-06-10,53775500,38.08000183105469,38.18000030517578,37.290000915527344,37.31999969482422,35.40774917602539
2021-06-09,40776200,37.970001220703125,38.02000045776367,37.65999984741211,37.7599983215332,35.82520294189453
2021-06-08,47747700,38.0099983215332,38.2400016784668,37.72999954223633,38.119998931884766,36.16676330566406
2021-06-07,37401800,38.52999877929688,38.52999877929688,38.150001525878906,38.220001220703125,36.26163864135742
2021-06-04,27250900,38.41999816894531,38.5,38.130001068115234,38.470001220703125,36.498836517333984
2021-06-03,54877500,38.15999984741211,38.59999847412109,38.040000915527344,38.369998931884766,36.403953552246094
2021-06-02,37537500,38.34000015258789,38.380001068115234,38.06999969482422,38.27999877929688,36.31856155395508
2021-06-01,35710700,38.369998931884766,38.47999954223633,38.119998931884766,38.220001220703125,36.26163864135742
2021-05-28,39265000,38.09000015258789,38.09000015258789,37.709999084472656,37.9900016784668,36.04342651367188
2021-05-27,39789500,37.83000183105469,38.02000045776367,37.61000061035156,37.91999816894531,35.97700881958008
2021-05-26,38601900,37.52000045776367,37.65999984741211,37.220001220703125,37.4900016784668,35.56904602050781
2021-05-25,38755900,37.810001373291016,38.09999847412109,37.33000183105469,37.380001068115234,35.46467971801758
2021-05-24,29159600,37.7400016784668,37.84999847412109,37.54999923706055,37.7599983215332,35.82520294189453
2021-05-21,44950300,37.36000061035156,37.77999877929688,37.34000015258789,37.58000183105469,35.65443801879883
2021-05-20,59216100,37.25,37.470001220703125,36.95000076293945,37.209999084472656,35.30338668823242
2021-05-19,63573900,36.9900016784668,37.209999084472656,36.59000015258789,37.18999862670898,35.28441619873047
2021-05-18,40299200,37.91999816894531,38.04999923706055,37.400001525878906,37.41999816894531,35.502628326416016
2021-05-17,40376700,37.7599983215332,37.9900016784668,37.61000061035156,37.95000076293945,36.00547790527344
2021-05-14,44850200,37.5,37.97999954223633,37.459999084472656,37.880001068115234,35.939064025878906
2021-05-13,66882600,36.560001373291016,37.52000045776367,36.540000915527344,37.290000915527344,35.37929153442383
2021-05-12,97911900,37.369998931884766,37.5099983215332,36.54999923706055,36.70000076293945,34.81952667236328
2021-05-11,82723700,37.369998931884766,37.709999084472656,36.93999862670898,37.08000183105469,35.180049896240234
2021-05-10,56341100,37.97999954223633,38.2599983215332,37.720001220703125,37.75,35.81571960449219
2021-05-07,64616700,37.150001525878906,37.790000915527344,37.060001373291016,37.77999877929688,35.84418487548828
2021-05-06,43332900,37.18000030517578,37.59000015258789,36.959999084472656,37.58000183105469,35.65443801879883
2021-05-05,38954200,36.84000015258789,37.16999816894531,36.84000015258789,37.02999877929688,35.13261032104492
2021-05-04,66939700,36.27999877929688,36.72999954223633,36.040000915527344,36.72999954223633,34.84798049926758
2021-05-03,33317300,36.56999969482422,36.63999938964844,36.29999923706055,36.43999862670898,34.57284164428711
2021-04-30,43940900,36.380001068115234,36.5099983215332,36.20000076293945,36.2599983215332,34.402069091796875
2021-04-29,48573000,36.220001220703125,36.61000061035156,36.18999862670898,36.58000183105469,34.70567321777344
2021-04-28,35771700,35.939998626708984,36.040000915527344,35.83000183105469,35.939998626708984,34.09846115112305
2021-04-27,50852400,35.56999969482422,35.849998474121094,35.4900016784668,35.79999923706055,33.96563720703125
2021-04-26,43749700,35.5099983215332,35.849998474121094,35.47999954223633,35.52000045776367,33.69998550415039
2021-04-23,50437700,34.72999954223633,35.529998779296875,34.66999816894531,35.380001068115234,33.56715393066406
2021-04-22,43611200,35.08000183105469,35.130001068115234,34.66999816894531,34.72999954223633,32.950462341308594
2021-04-21,39680000,34.52000045776367,35.150001525878906,34.41999816894531,35.119998931884766,33.32047653198242
2021-04-20,50227700,35.09000015258789,35.11000061035156,34.52000045776367,34.63999938964844,32.86507034301758
2021-04-19,31172300,35.38999938964844,35.4900016784668,35.18000030517578,35.29999923706055,33.49126052856445
2021-04-16,39115700,35.459999084472656,35.529998779296875,35.2400016784668,35.400001525878906,33.58613586425781
2021-04-15,55483500,35.2599983215332,35.29999923706055,34.81999969482422,35.150001525878906,33.34894943237305
2021-04-14,44065300,34.880001068115234,35.43000030517578,34.83000183105469,35.18000030517578,33.377410888671875
2021-04-13,39950900,35.099998474121094,35.13999938964844,34.779998779296875,34.970001220703125,33.178165435791016
2021-04-12,44435500,35.220001220703125,35.310001373291016,35.13999938964844,35.29999923706055,33.49126052856445
2021-04-09,40133700,35.09000015258789,35.16999816894531,34.88999938964844,35.150001525878906,33.34894943237305
2021-04-08,39927400,34.709999084472656,34.88999938964844,34.470001220703125,34.849998474121094,33.06431198120117
2021-04-07,38660800,34.77000045776367,34.91999816894531,34.599998474121094,34.84000015258789,33.05482864379883
2021-04-06,41336800,34.65999984741211,34.83000183105469,34.54999923706055,34.66999816894531,32.893531799316406
2021-04-05,51790700,34.84000015258789,34.90999984741211,34.630001068115234,34.7400016784668,32.959957122802734
2021-04-01,51690100,34.0,34.470001220703125,34.0,34.470001220703125,32.70378494262695
2021-03-31,51138300,34.2400016784668,34.380001068115234,34.029998779296875,34.04999923706055,32.3053092956543
2021-03-30,55011400,34.25,34.470001220703125,34.209999084472656,34.310001373291016,32.55198669433594
2021-03-29,71777800,33.88999938964844,34.290000915527344,33.720001220703125,34.06999969482422,32.32428359985352
2021-03-26,53779900,34.189998626708984,34.43000030517578,33.95000076293945,34.369998931884766,32.60890579223633
2021-03-25,60532600,33.2599983215332,33.88999938964844,33.0,33.84000015258789,32.10606002807617
2021-03-24,63357100,33.400001525878906,33.79999923706055,33.279998779296875,33.279998779296875,31.574752807617188
2021-03-23,70441900,33.43000030517578,33.65999984741211,33.040000915527344,33.15999984741211,31.460908889770508
2021-03-22,68170600,33.81999969482422,33.88999938964844,33.5099983215332,33.630001068115234,31.90682601928711
2021-03-19,98510500,34.349998474121094,34.380001068115234,33.86000061035156,34.220001220703125,32.323333740234375
2021-03-18,96690500,34.790000915527344,35.290000915527344,34.5,34.619998931884766,32.701168060302734
2021-03-17,64051100,34.459999084472656,34.63999938964844,34.08000183105469,34.439998626708984,32.531131744384766
2021-03-16,67373600,34.38999938964844,34.43000030517578,33.939998626708984,34.209999084472656,32.31388473510742
2021-03-15,57836400,34.900001525878906,34.90999984741211,34.25,34.56999969482422,32.65393829345703
2021-03-12,68126000,34.81999969482422,34.95000076293945,34.65999984741211,34.77000045776367,32.84284591674805
2021-03-11,50904800,34.34000015258789,34.689998626708984,34.13999938964844,34.41999816894531,32.51224136352539
2021-03-10,73269300,33.9900016784668,34.650001525878906,33.93000030517578,34.52000045776367,32.60670852661133
2021-03-09,117224600,33.869998931884766,34.33000183105469,33.52000045776367,33.83000183105469,31.9549503326416
2021-03-08,90538200,33.959999084472656,34.58000183105469,33.81999969482422,34.13999938964844,32.24776840209961
2021-03-05,109299800,33.63999938964844,33.79999923706055,32.779998779296875,33.709999084472656,31.841602325439453
2021-03-04,101311800,33.369998931884766,33.689998626708984,32.599998474121094,33.08000183105469,31.246524810791016
2021-03-03,72541700,33.33000183105469,33.959999084472656,33.290000915527344,33.459999084472656,31.605457305908203
2021-03-02,49987000,33.279998779296875,33.470001220703125,33.16999816894531,33.20000076293945,31.35986518859864
2021-03-01,67590700,32.86000061035156,33.52000045776367,32.86000061035156,33.31999969482422,31.47321891784668
2021-02-26,103105700,32.88999938964844,32.9900016784668,32.189998626708984,32.310001373291016,30.519195556640625
2021-02-25,92189400,33.81999969482422,33.84000015258789,32.849998474121094,32.939998626708984,31.1142807006836
2021-02-24,66000600,32.959999084472656,33.63999938964844,32.939998626708984,33.54999923706055,31.690465927124023
2021-02-23,94331400,32.939998626708984,32.95000076293945,32.56999969482422,32.90999984741211,31.08593940734864
2021-02-22,65930200,32.29999923706055,32.83000183105469,32.290000915527344,32.709999084472656,30.89702796936035
2021-02-19,54361800,32.2400016784668,32.52000045776367,32.20000076293945,32.40999984741211,30.61365509033203
2021-02-18,45188200,31.989999771118164,32.20000076293945,31.770000457763672,32.029998779296875,30.25471305847168
2021-02-17,60460900,31.959999084472656,32.2599983215332,31.850000381469727,32.220001220703125,30.434181213378903
2021-02-16,71330600,31.84000015258789,32.209999084472656,31.700000762939453,32.060001373291016,30.28305053710937
2021-02-12,38271800,31.170000076293945,31.549999237060547,31.13999938964844,31.520000457763672,29.77298355102539
2021-02-11,31909500,31.31999969482422,31.440000534057617,30.989999771118164,31.200000762939453,29.47071647644043
2021-02-10,38899600,31.459999084472656,31.5,31.14999961853028,31.299999237060547,29.56517601013184
2021-02-09,33572000,31.190000534057617,31.39999961853028,31.07999992370605,31.299999237060547,29.56517601013184
2021-02-08,48756300,30.989999771118164,31.290000915527344,30.989999771118164,31.290000915527344,29.55573081970215
2021-02-05,38461900,31.100000381469727,31.1299991607666,30.81999969482422,30.88999938964844,29.17790031433105
2021-02-04,63061800,30.309999465942383,30.88999938964844,30.299999237060547,30.8799991607666,29.168455123901367
2021-02-03,46195200,30.0,30.21999931335449,29.940000534057617,30.209999084472656,28.53558921813965
2021-02-02,54263000,29.670000076293945,30.190000534057617,29.65999984741211,30.040000915527344,28.3750114440918
2021-02-01,41947400,29.270000457763672,29.3700008392334,29.020000457763672,29.32999992370605,27.704364776611328
2021-01-29,78260700,29.459999084472656,29.540000915527344,28.81999969482422,28.950000762939453,27.34542655944824
2021-01-28,62985900,29.3700008392334,29.8799991607666,29.280000686645508,29.540000915527344,27.902727127075195
2021-01-27,84059200,29.46999931335449,29.5,28.940000534057617,29.0,27.392656326293945
2021-01-26,55504600,30.239999771118164,30.280000686645508,29.86000061035156,29.8799991607666,28.223880767822266
2021-01-25,68321500,30.040000915527344,30.15999984741211,29.739999771118164,30.1200008392334,28.450578689575195
2021-01-22,37928000,30.25,30.459999084472656,30.200000762939453,30.34000015258789,28.65838623046875
2021-01-21,43713800,30.8700008392334,30.93000030517578,30.559999465942383,30.559999465942383,28.866188049316406
2021-01-20,56113100,31.1200008392334,31.1200008392334,30.780000686645508,30.88999938964844,29.17790031433105
2021-01-19,97457200,31.100000381469727,31.18000030517578,30.82999992370605,31.020000457763672,29.30069351196289
2021-01-15,68732700,31.0,31.190000534057617,30.709999084472656,30.940000534057617,29.225128173828125
2021-01-14,49828800,31.40999984741211,31.6200008392334,31.290000915527344,31.459999084472656,29.71630859375
2021-01-13,55394700,31.290000915527344,31.39999961853028,31.09000015258789,31.31999969482422,29.58406639099121
2021-01-12,60546600,31.200000762939453,31.489999771118164,31.11000061035156,31.34000015258789,29.602956771850582
2021-01-11,56590400,30.6200008392334,31.06999969482422,30.489999771118164,31.020000457763672,29.30069351196289
2021-01-08,54266400,31.09000015258789,31.100000381469727,30.51000022888184,30.920000076293945,29.206233978271484
2021-01-07,64342700,30.950000762939453,31.26000022888184,30.8799991607666,30.940000534057617,29.225128173828125
2021-01-06,102254900,29.770000457763672,30.739999771118164,29.770000457763672,30.5,28.80951499938965
2021-01-05,35265400,29.06999969482422,29.34000015258789,28.920000076293945,29.209999084472656,27.59101676940918
2021-01-04,47086300,29.59000015258789,29.600000381469727,28.82999992370605,29.07999992370605,27.46822166442871
2020-12-31,26239300,29.07999992370605,29.520000457763672,29.0,29.479999542236328,27.846052169799805
2020-12-30,16616700,29.09000015258789,29.209999084472656,29.020000457763672,29.1200008392334,27.506006240844727
2020-12-29,23607000,29.209999084472656,29.21999931335449,28.959999084472656,28.989999771118164,27.383209228515625
2020-12-28,32824800,29.14999961853028,29.31999969482422,28.989999771118164,29.09000015258789,27.47766494750977
2020-12-24,16071000,28.96999931335449,28.979999542236328,28.709999084472656,28.950000762939453,27.34542655944824
2020-12-23,52681400,28.61000061035156,29.06999969482422,28.600000381469727,28.90999984741211,27.30764579772949
2020-12-22,42317900,28.739999771118164,28.780000686645508,28.420000076293945,28.440000534057617,26.863693237304688
2020-12-21,77688100,28.670000076293945,28.86000061035156,28.229999542236328,28.71999931335449,27.128171920776367
2020-12-18,56080100,28.780000686645508,28.780000686645508,28.31999969482422,28.489999771118164,26.76734733581543
2020-12-17,38510900,28.709999084472656,28.790000915527344,28.57999992370605,28.739999771118164,27.00222969055176
2020-12-16,55602800,28.65999984741211,28.68000030517578,28.520000457763672,28.65999984741211,26.92706871032715
2020-12-15,38604200,28.350000381469727,28.690000534057617,28.190000534057617,28.61000061035156,26.880088806152344
2020-12-14,38302900,28.84000015258789,28.84000015258789,28.11000061035156,28.1299991607666,26.42911529541016
2020-12-11,48216300,28.43000030517578,28.530000686645508,28.229999542236328,28.459999084472656,26.739158630371094
2020-12-10,41298300,28.479999542236328,28.780000686645508,28.38999938964844,28.75,27.011625289916992
2020-12-09,47589600,28.93000030517578,28.950000762939453,28.59000015258789,28.700000762939453,26.96464729309082
2020-12-08,31628500,28.51000022888184,28.84000015258789,28.51000022888184,28.770000457763672,27.03041648864746
2020-12-07,34631600,28.809999465942383,28.86000061035156,28.61000061035156,28.780000686645508,27.03981590270996
2020-12-04,52713100,28.81999969482422,29.030000686645508,28.799999237060547,28.979999542236328,27.227718353271484
2020-12-03,49566000,28.63999938964844,28.799999237060547,28.459999084472656,28.6299991607666,26.89888000488281
2020-12-02,57471800,28.270000457763672,28.670000076293945,28.21999931335449,28.6200008392334,26.88948631286621
2020-12-01,53972100,28.39999961853028,28.56999969482422,28.290000915527344,28.309999465942383,26.59823226928711
2020-11-30,72524200,28.299999237060547,28.3799991607666,27.82999992370605,27.8799991607666,26.19422721862793
2020-11-27,26981200,28.559999465942383,28.59000015258789,28.36000061035156,28.46999931335449,26.74855232238769
2020-11-25,45204600,28.5,28.57999992370605,28.21999931335449,28.559999465942383,26.83311462402344
2020-11-24,60983200,28.170000076293945,28.690000534057617,28.100000381469727,28.65999984741211,26.92706871032715
2020-11-23,51870500,27.530000686645508,27.770000457763672,27.38999938964844,27.690000534057617,26.015718460083008
2020-11-20,39974700,27.280000686645508,27.38999938964844,27.1200008392334,27.18000030517578,25.536556243896484
2020-11-19,47194800,27.190000534057617,27.450000762939453,27.020000457763672,27.420000076293945,25.76204490661621
2020-11-18,71578400,27.71999931335449,27.940000534057617,27.31999969482422,27.32999992370605,25.6774845123291
2020-11-17,63679700,27.31999969482422,27.63999938964844,27.1299991607666,27.59000015258789,25.921762466430664
2020-11-16,67556100,27.709999084472656,27.729999542236328,27.36000061035156,27.6299991607666,25.9593448638916
2020-11-13,45031800,26.84000015258789,27.13999938964844,26.770000457763672,27.030000686645508,25.395626068115234
2020-11-12,62733800,26.709999084472656,26.770000457763672,26.350000381469727,26.59000015258789,24.98223114013672
2020-11-11,65062400,27.299999237060547,27.31999969482422,26.8799991607666,27.040000915527344,25.40502166748047
2020-11-10,85851200,27.040000915527344,27.25,26.790000915527344,27.14999961853028,25.50836944580078
2020-11-09,162966800,26.979999542236328,27.440000534057617,26.65999984741211,27.01000022888184,25.37683486938477
2020-11-06,60783500,25.280000686645508,25.309999465942383,24.8799991607666,24.959999084472656,23.45078468322754
2020-11-05,65942300,24.770000457763672,25.34000015258789,24.770000457763672,25.15999984741211,23.63869857788086
2020-11-04,87397400,24.40999984741211,25.0,24.190000534057617,24.559999465942383,23.07497215270996
2020-11-03,79834200,24.76000022888184,25.100000381469727,24.729999542236328,24.850000381469727,23.34743881225586
2020-11-02,65136000,24.26000022888184,24.420000076293945,23.959999084472656,24.309999465942383,22.840091705322266
2020-10-30,66221600,23.64999961853028,23.89999961853028,23.46999931335449,23.86000061035156,22.41729736328125
2020-10-29,60908400,23.549999237060547,23.959999084472656,23.25,23.790000915527344,22.351531982421875
2020-10-28,89288300,23.71999931335449,23.93000030517578,23.46999931335449,23.61000061035156,22.182416915893555
2020-10-27,46083300,24.670000076293945,24.670000076293945,24.209999084472656,24.229999542236328,22.764928817749023
2020-10-26,54015100,24.88999938964844,24.93000030517578,24.450000762939453,24.68000030517578,23.187719345092773
2020-10-23,45092700,25.32999992370605,25.40999984741211,25.049999237060547,25.25,23.72325325012207
2020-10-22,39511800,24.670000076293945,25.200000762939453,24.65999984741211,25.170000076293945,23.648094177246094
2020-10-21,44307200,24.770000457763672,24.93000030517578,24.68000030517578,24.68000030517578,23.187719345092773
2020-10-20,67293900,24.770000457763672,25.100000381469727,24.76000022888184,24.809999465942383,23.309860229492188
2020-10-19,42989000,25.07999992370605,25.09000015258789,24.56999969482422,24.61000061035156,23.1219539642334
2020-10-16,40103600,25.020000457763672,25.14999961853028,24.8700008392334,24.989999771118164,23.478975296020508
2020-10-15,41637200,24.549999237060547,24.979999542236328,24.51000022888184,24.96999931335449,23.460182189941406
2020-10-14,48982200,25.040000915527344,25.1299991607666,24.75,24.780000686645508,23.281673431396484
2020-10-13,60377800,25.43000030517578,25.51000022888184,24.940000534057617,25.020000457763672,23.507158279418945
2020-10-12,45931400,25.209999084472656,25.59000015258789,25.209999084472656,25.51000022888184,23.967529296875
2020-10-09,52031600,25.34000015258789,25.3700008392334,25.030000686645508,25.229999542236328,23.7044620513916
2020-10-08,57646300,25.0,25.26000022888184,24.940000534057617,25.200000762939453,23.6762809753418
2020-10-07,53815200,24.68000030517578,24.979999542236328,24.68000030517578,24.86000061035156,23.356834411621094
2020-10-06,88404900,24.90999984741211,25.07999992370605,24.36000061035156,24.450000762939453,22.97162628173828
2020-10-05,58911700,24.530000686645508,24.780000686645508,24.46999931335449,24.700000762939453,23.206504821777344
2020-10-02,63368100,23.790000915527344,24.440000534057617,23.729999542236328,24.299999237060547,22.83069229125977
2020-10-01,65766100,24.170000076293945,24.32999992370605,23.920000076293945,24.11000061035156,22.65218734741211
2020-09-30,66732200,23.850000381469727,24.270000457763672,23.84000015258789,24.06999969482422,22.614601135253903
2020-09-29,53250800,23.979999542236328,24.020000457763672,23.6200008392334,23.75,22.313949584960938
2020-09-28,62803500,23.81999969482422,24.21999931335449,23.81999969482422,24.049999237060547,22.59581184387207
2020-09-25,46026600,23.07999992370605,23.56999969482422,23.030000686645508,23.489999771118164,22.06967544555664
2020-09-24,56512300,23.209999084472656,23.57999992370605,22.940000534057617,23.25,21.84418487548828
2020-09-23,54282500,23.780000686645508,23.950000762939453,23.200000762939453,23.200000762939453,21.797208786010746
2020-09-22,84561500,23.8700008392334,24.100000381469727,23.530000686645508,23.729999542236328,22.2951602935791
2020-09-21,72307300,24.030000686645508,24.170000076293945,23.559999465942383,23.93000030517578,22.483068466186523
2020-09-18,61707200,24.729999542236328,24.93000030517578,24.6299991607666,24.68000030517578,23.06088256835937
2020-09-17,47334200,24.64999961853028,24.8799991607666,24.57999992370605,24.729999542236328,23.107601165771484
2020-09-16,62119900,24.76000022888184,25.270000457763672,24.709999084472656,24.989999771118164,23.35054588317871
2020-09-15,48459900,25.100000381469727,25.1200008392334,24.690000534057617,24.709999084472656,23.088912963867188
2020-09-14,51021000,24.93000030517578,25.270000457763672,24.86000061035156,25.049999237060547,23.406606674194336
2020-09-11,69285700,24.57999992370605,24.84000015258789,24.5,24.709999084472656,23.088912963867188
2020-09-10,55515300,24.96999931335449,25.13999938964844,24.489999771118164,24.540000915527344,22.93006896972656
2020-09-09,52321200,24.8700008392334,25.06999969482422,24.709999084472656,24.88999938964844,23.25710868835449
2020-09-08,84687600,25.040000915527344,25.100000381469727,24.549999237060547,24.63999938964844,23.02350425720215
2020-09-04,111105500,25.549999237060547,25.690000534057617,24.88999938964844,25.290000915527344,23.630863189697266
2020-09-03,98405500,25.63999938964844,26.01000022888184,24.940000534057617,25.100000381469727,23.45332908630371
2020-09-02,48432500,25.1200008392334,25.57999992370605,25.049999237060547,25.489999771118164,23.817739486694336
2020-09-01,42036100,24.93000030517578,25.21999931335449,24.850000381469727,25.1299991607666,23.481353759765625
2020-08-31,52259000,25.34000015258789,25.34000015258789,25.059999465942383,25.059999465942383,23.41595268249512
2020-08-28,49170600,25.440000534057617,25.450000762939453,25.14999961853028,25.36000061035156,23.69626808166504
2020-08-27,66463900,24.81999969482422,25.3799991607666,24.81999969482422,25.26000022888184,23.60282516479492
2020-08-26,30646600,24.89999961853028,24.959999084472656,24.75,24.84000015258789,23.21038246154785
2020-08-25,55236900,25.100000381469727,25.170000076293945,24.799999237060547,24.959999084472656,23.32251167297364
2020-08-24,51010900,24.450000762939453,24.88999938964844,24.38999938964844,24.88999938964844,23.25710868835449
2020-08-21,35349200,24.31999969482422,24.530000686645508,24.229999542236328,24.309999465942383,22.71515464782715
2020-08-20,45586100,24.309999465942383,24.5,24.290000915527344,24.36000061035156,22.761877059936523
2020-08-19,59847200,24.690000534057617,24.940000534057617,24.520000457763672,24.59000015258789,22.976783752441406
2020-08-18,35502500,24.780000686645508,24.84000015258789,24.57999992370605,24.600000381469727,22.98613166809082
2020-08-17,53397000,25.09000015258789,25.11000061035156,24.75,24.76000022888184,23.135631561279297
2020-08-14,28276900,24.959999084472656,25.299999237060547,24.93000030517578,25.18000030517578,23.5280818939209
2020-08-13,35222500,25.049999237060547,25.26000022888184,24.93000030517578,25.07999992370605,23.43464088439941
2020-08-12,58793600,25.76000022888184,25.770000457763672,25.059999465942383,25.239999771118164,23.584142684936523
2020-08-11,73758600,25.489999771118164,25.71999931335449,25.25,25.309999465942383,23.649553298950195
2020-08-10,45436100,24.979999542236328,25.11000061035156,24.8700008392334,25.020000457763672,23.37857818603516
2020-08-07,63302800,24.200000762939453,24.86000061035156,24.14999961853028,24.84000015258789,23.21038246154785
2020-08-06,33115400,24.25,24.420000076293945,24.14999961853028,24.31999969482422,22.724498748779297
2020-08-05,34860700,24.15999984741211,24.38999938964844,24.1299991607666,24.32999992370605,22.73384475708008
2020-08-04,30754400,24.0,24.040000915527344,23.8700008392334,24.0,22.42549705505371
2020-08-03,42982100,24.1299991607666,24.290000915527344,23.959999084472656,24.100000381469727,22.518932342529297
2020-07-31,50115900,24.01000022888184,24.059999465942383,23.709999084472656,24.030000686645508,22.45352363586425
2020-07-30,53994600,24.0,24.06999969482422,23.709999084472656,24.020000457763672,22.44417953491211
2020-07-29,36491600,23.96999931335449,24.489999771118164,23.93000030517578,24.459999084472656,22.85531616210937
2020-07-28,35370500,23.979999542236328,24.1200008392334,23.89999961853028,24.01000022888184,22.43483543395996
2020-07-27,43060200,24.15999984741211,24.18000030517578,23.86000061035156,24.06999969482422,22.490901947021484
2020-07-24,41245600,24.350000381469727,24.479999542236328,24.190000534057617,24.270000457763672,22.67778205871582
2020-07-23,49916100,24.26000022888184,24.46999931335449,24.18000030517578,24.32999992370605,22.73384475708008
2020-07-22,44437400,24.190000534057617,24.32999992370605,24.11000061035156,24.309999465942383,22.71515464782715
2020-07-21,46491300,24.0,24.43000030517578,23.96999931335449,24.309999465942383,22.71515464782715
2020-07-20,40127600,23.81999969482422,23.979999542236328,23.75,23.84000015258789,22.27598762512207
2020-07-17,47033200,24.200000762939453,24.21999931335449,23.940000534057617,23.950000762939453,22.378772735595703
2020-07-16,74678500,23.940000534057617,24.39999961853028,23.850000381469727,24.14999961853028,22.565650939941406
2020-07-15,90561800,24.25,24.26000022888184,23.88999938964844,24.14999961853028,22.565650939941406
2020-07-14,102468300,23.459999084472656,23.75,23.25,23.68000030517578,22.126489639282227
2020-07-13,102487100,23.76000022888184,23.90999984741211,23.420000076293945,23.559999465942383,22.014360427856445
2020-07-10,94440600,22.670000076293945,23.489999771118164,22.670000076293945,23.459999084472656,21.92091941833496
2020-07-09,71163700,23.15999984741211,23.209999084472656,22.489999771118164,22.68000030517578,21.19209289550781
2020-07-08,53046100,22.920000076293945,23.229999542236328,22.84000015258789,23.170000076293945,21.649946212768555
2020-07-07,43810900,23.21999931335449,23.229999542236328,22.8700008392334,22.93000030517578,21.425689697265625
2020-07-06,60271700,23.479999542236328,23.65999984741211,23.280000686645508,23.40999984741211,21.874197006225582
2020-07-02,50841200,23.45000076293945,23.53000068664551,22.920000076293945,22.96999931335449,22.96999931335449
2020-07-01,60500300,23.239999771118164,23.35000038146973,22.8700008392334,22.940000534057614,22.940000534057614
2020-06-30,60653100,22.709999084472656,23.29999923706055,22.690000534057614,23.13999938964844,23.13999938964844
2020-06-29,69107100,22.81999969482422,22.979999542236328,22.6299991607666,22.82999992370605,22.82999992370605
2020-06-26,123959100,23.190000534057614,23.26000022888184,22.520000457763672,22.57999992370605,22.57999992370605
2020-06-25,110208900,22.89999961853028,23.63999938964844,22.86000061035156,23.59000015258789,23.59000015258789
2020-06-24,90217500,23.51000022888184,23.520000457763672,22.90999984741211,22.979999542236328,22.979999542236328
2020-06-23,47218900,24.06999969482422,24.21999931335449,23.79999923706055,23.81999969482422,23.81999969482422
2020-06-22,47929500,23.68000030517578,23.8799991607666,23.53000068664551,23.709999084472656,23.709999084472656
2020-06-19,99903900,24.60000038146973,24.61000061035156,23.709999084472656,23.979999542236328,23.827999114990234
2020-06-18,61206500,23.93000030517578,24.3700008392334,23.86000061035156,24.13999938964844,23.98698616027832
2020-06-17,56313700,24.61000061035156,24.61000061035156,24.1299991607666,24.170000076293945,24.01679611206055
2020-06-16,108121300,25.1200008392334,25.1200008392334,23.95000076293945,24.540000915527344,24.384450912475582
2020-06-15,92469500,23.01000022888184,24.239999771118164,22.959999084472656,24.15999984741211,24.0068588256836
2020-06-12,127474000,24.059999465942383,24.059999465942383,23.21999931335449,23.82999992370605,23.67895126342773
2020-06-11,233116600,24.0,24.36000061035156,23.09000015258789,23.1299991607666,22.983386993408203
2020-06-10,110848900,26.020000457763672,26.15999984741211,25.170000076293945,25.190000534057614,25.030330657958984
2020-06-09,92833100,26.11000061035156,26.39999961853028,25.920000076293945,26.170000076293945,26.004119873046875
2020-06-08,80298400,26.670000076293945,26.79999923706055,26.3700008392334,26.739999771118164,26.57050514221192
2020-06-05,135859300,26.78000068664551,26.82999992370605,26.14999961853028,26.239999771118164,26.07367515563965
2020-06-04,97575100,24.71999931335449,25.29999923706055,24.520000457763672,25.29999923706055,25.13963317871093
2020-06-03,77622900,24.39999961853028,24.8700008392334,24.34000015258789,24.76000022888184,24.60305595397949
2020-06-02,52572800,23.88999938964844,24.040000915527344,23.70000076293945,23.8700008392334,23.71869850158692
2020-06-01,52619200,23.5,23.790000915527344,23.34000015258789,23.68000030517578,23.5299015045166
2020-05-29,86971100,23.39999961853028,23.6200008392334,23.170000076293945,23.40999984741211,23.261613845825195
2020-05-28,101590100,24.32999992370605,24.34000015258789,23.61000061035156,23.68000030517578,23.5299015045166
2020-05-27,121521200,24.09000015258789,24.10000038146973,23.540000915527344,24.059999465942383,23.9074935913086
2020-05-26,108349200,22.75,23.29999923706055,22.729999542236328,23.059999465942383,22.91383171081543
2020-05-22,37584500,21.989999771118164,22.020000457763672,21.700000762939453,21.920000076293945,21.78105735778809
2020-05-21,49939900,22.0,22.209999084472656,21.8799991607666,22.0,21.86054992675781
2020-05-20,50402600,21.950000762939453,22.200000762939453,21.93000030517578,22.06999969482422,21.93010711669922
2020-05-19,56673200,22.0,22.11000061035156,21.57999992370605,21.59000015258789,21.453149795532227
2020-05-18,79563600,21.82999992370605,22.299999237060547,21.68000030517578,22.1299991607666,21.98972511291504
2020-05-15,70285000,20.989999771118164,21.229999542236328,20.799999237060547,21.049999237060547,20.91657257080078
2020-05-14,103763100,20.299999237060547,21.209999084472656,20.09000015258789,21.190000534057614,21.05568504333496
2020-05-13,86848300,21.11000061035156,21.13999938964844,20.5,20.65999984741211,20.52904510498047
2020-05-12,62202700,21.950000762939453,22.030000686645508,21.270000457763672,21.290000915527344,21.1550521850586
2020-05-11,54981700,21.979999542236328,22.049999237060547,21.739999771118164,21.86000061035156,21.721439361572266
2020-05-08,42240700,22.239999771118164,22.31999969482422,22.01000022888184,22.290000915527344,22.14871406555176
2020-05-07,61339000,21.600000381469727,22.18000030517578,21.600000381469727,21.81999969482422,21.68169212341309
2020-05-06,63738400,21.989999771118164,22.049999237060547,21.299999237060547,21.31999969482422,21.184860229492188
2020-05-05,65123000,22.15999984741211,22.280000686645508,21.790000915527344,21.790000915527344,21.65188217163086
2020-05-04,50177200,21.770000457763672,21.88999938964844,21.440000534057614,21.86000061035156,21.721439361572266
2020-05-01,37534300,22.25,22.309999465942383,21.90999984741211,22.059999465942383,21.920169830322266
2020-04-30,56734900,22.90999984741211,23.15999984741211,22.68000030517578,22.790000915527344,22.645544052124023
2020-04-29,70064400,23.420000076293945,23.65999984741211,23.18000030517578,23.3799991607666,23.231801986694336
2020-04-28,46452300,23.15999984741211,23.32999992370605,22.670000076293945,22.71999931335449,22.575986862182614
2020-04-27,109435100,21.959999084472656,22.60000038146973,21.920000076293945,22.479999542236328,22.337507247924805
2020-04-24,33836700,21.65999984741211,21.82999992370605,21.32999992370605,21.739999771118164,21.60219955444336
2020-04-23,71740200,21.57999992370605,21.86000061035156,21.39999961853028,21.43000030517578,21.294164657592773
2020-04-22,47510300,21.729999542236328,21.790000915527344,21.46999931335449,21.520000457763672,21.383594512939453
2020-04-21,71957900,21.32999992370605,21.709999084472656,21.209999084472656,21.290000915527344,21.1550521850586
2020-04-20,59063100,21.950000762939453,22.36000061035156,21.75,22.0,21.86054992675781
2020-04-17,88698600,22.100000381469727,22.520000457763672,21.920000076293945,22.38999938964844,22.248077392578125
2020-04-16,68907600,21.600000381469727,21.63999938964844,21.059999465942383,21.270000457763672,21.135177612304688
2020-04-15,63482000,21.729999542236328,21.86000061035156,21.540000915527344,21.64999961853028,21.51276969909668
2020-04-14,96169000,23.06999969482422,23.13999938964844,22.209999084472656,22.6299991607666,22.48655700683593
2020-04-13,66236300,23.309999465942383,23.32999992370605,22.32999992370605,22.53000068664551,22.38719177246093
2020-04-09,147892900,22.770000457763672,23.65999984741211,22.729999542236328,23.3799991607666,23.231801986694336
2020-04-08,80003400,21.57999992370605,22.32999992370605,21.34000015258789,22.190000534057614,22.049346923828125
2020-04-07,70950900,22.200000762939453,22.21999931335449,21.25,21.26000022888184,21.125242233276367
2020-04-06,69015100,20.6200008392334,21.21999931335449,20.46999931335449,21.049999237060547,20.91657257080078
2020-04-03,68418100,19.850000381469727,20.13999938964844,19.36000061035156,19.63999938964844,19.5155086517334
2020-04-02,68398300,19.43000030517578,20.200000762939453,19.36000061035156,20.040000915527344,19.912975311279297
2020-04-01,79185000,19.71999931335449,19.940000534057614,19.3700008392334,19.549999237060547,19.42607879638672
2020-03-31,83819900,21.209999084472656,21.450000762939453,20.63999938964844,20.81999969482422,20.68803024291992
2020-03-30,67297200,21.040000915527344,21.530000686645508,20.600000381469727,21.40999984741211,21.274290084838867
2020-03-27,109305600,20.790000915527344,21.670000076293945,20.549999237060547,21.01000022888184,20.876827239990234
2020-03-26,129753900,20.65999984741211,21.81999969482422,20.6299991607666,21.670000076293945,21.53264236450196
2020-03-25,162949600,20.13999938964844,21.229999542236328,19.38999938964844,20.38999938964844,20.26075553894043
2020-03-24,158551100,18.709999084472656,19.959999084472656,18.57999992370605,19.850000381469727,19.724178314208984
2020-03-23,144547900,18.440000534057614,18.600000381469727,17.489999771118164,17.65999984741211,17.548059463500973
2020-03-20,157840900,19.81999969482422,19.920000076293945,18.670000076293945,18.90999984741211,18.63214492797852
2020-03-19,105652800,18.790000915527344,19.88999938964844,18.11000061035156,19.61000061035156,19.32185935974121
2020-03-18,145056400,19.64999961853028,20.049999237060547,18.280000686645508,19.190000534057614,18.908031463623047
2020-03-17,122295100,20.350000381469727,21.190000534057614,19.540000915527344,20.96999931335449,20.661874771118164
2020-03-16,110661600,19.350000381469727,21.34000015258789,18.93000030517578,19.88999938964844,19.597745895385746
2020-03-13,160945700,21.89999961853028,23.09000015258789,20.89999961853028,23.04999923706055,22.711313247680664
2020-03-12,161437500,20.940000534057614,22.209999084472656,20.299999237060547,20.3700008392334,20.07069206237793
2020-03-11,146915400,23.40999984741211,23.64999961853028,22.520000457763672,22.84000015258789,22.5044002532959
2020-03-10,149282300,23.8700008392334,24.170000076293945,22.84000015258789,24.14999961853028,23.79515075683593
2020-03-09,134165700,23.0,23.8799991607666,22.520000457763672,22.809999465942383,22.47484016418457
2020-03-06,160606600,25.25,25.84000015258789,25.03000068664551,25.54999923706055,25.174579620361328
2020-03-05,130265700,26.8700008392334,26.940000534057614,26.14999961853028,26.45000076293945,26.06135559082031
2020-03-04,124408000,27.26000022888184,27.79999923706055,26.79999923706055,27.790000915527344,27.38166809082031
2020-03-03,256525000,27.86000061035156,28.25,26.6299991607666,26.89999961853028,26.504743576049805
2020-03-02,127115500,26.63999938964844,27.95000076293945,26.36000061035156,27.95000076293945,27.539316177368164
2020-02-28,192064200,26.39999961853028,26.85000038146973,25.96999931335449,26.59000015258789,26.19929885864257
2020-02-27,143514200,27.940000534057614,28.38999938964844,27.309999465942383,27.32999992370605,26.92842674255371
2020-02-26,95015700,28.95000076293945,29.21999931335449,28.54999923706055,28.54999923706055,28.1304988861084
2020-02-25,111826900,29.78000068664551,29.84000015258789,28.6200008392334,28.76000022888184,28.3374137878418
2020-02-24,70455400,29.79999923706055,30.059999465942383,29.6299991607666,29.770000457763672,29.33257293701172
2020-02-21,51128200,30.920000076293945,30.989999771118164,30.60000038146973,30.770000457763672,30.317880630493164
2020-02-20,50344300,31.020000457763672,31.28000068664551,30.86000061035156,31.06999969482422,30.61347198486328
2020-02-19,25643300,31.01000022888184,31.209999084472656,30.96999931335449,31.1299991607666,30.672588348388672
2020-02-18,37768900,31.07999992370605,31.15999984741211,30.71999931335449,30.89999961853028,30.44597053527832
2020-02-14,22080200,31.10000038146973,31.190000534057614,31.020000457763672,31.170000076293945,30.71200180053711
2020-02-13,22758700,31.040000915527344,31.20000076293945,30.95000076293945,31.1299991607666,30.672588348388672
2020-02-12,26964200,31.28000068664551,31.3799991607666,31.10000038146973,31.13999938964844,30.68244171142578
2020-02-11,27997400,31.09000015258789,31.26000022888184,31.09000015258789,31.1200008392334,30.662736892700195
2020-02-10,17723700,30.81999969482422,31.01000022888184,30.809999465942383,31.01000022888184,30.55435371398925
2020-02-07,27982500,30.86000061035156,31.01000022888184,30.790000915527344,30.920000076293945,30.465675354003903
2020-02-06,37044400,31.239999771118164,31.270000457763672,30.96999931335449,31.03000068664551,30.57406044006348
2020-02-05,51086900,30.8700008392334,31.10000038146973,30.79999923706055,31.06999969482422,30.61347198486328
2020-02-04,79273300,30.57999992370605,30.75,30.45000076293945,30.459999084472656,30.012434005737305
2020-02-03,40168700,30.170000076293945,30.46999931335449,30.14999961853028,30.170000076293945,29.726696014404297
2020-01-31,58958800,30.34000015258789,30.3799991607666,29.85000038146973,29.959999084472656,29.519779205322266
2020-01-30,51210000,29.95000076293945,30.6200008392334,29.93000030517578,30.60000038146973,30.150379180908203
2020-01-29,41167500,30.3700008392334,30.479999542236328,30.170000076293945,30.21999931335449,29.77595901489257
2020-01-28,34257900,30.07999992370605,30.39999961853028,30.03000068664551,30.270000457763672,29.825225830078125
2020-01-27,50289300,29.790000915527344,30.059999465942383,29.75,29.920000076293945,29.48036766052246
2020-01-24,58924900,30.790000915527344,30.790000915527344,30.20000076293945,30.38999938964844,29.94346237182617
2020-01-23,43072300,30.70000076293945,30.85000038146973,30.489999771118164,30.78000068664551,30.32773208618164
2020-01-22,27391000,30.8700008392334,30.940000534057614,30.81999969482422,30.86000061035156,30.40655899047852
2020-01-21,41276500,30.8799991607666,31.020000457763672,30.770000457763672,30.770000457763672,30.317880630493164
2020-01-17,38819400,31.03000068664551,31.10000038146973,30.90999984741211,31.03000068664551,30.57406044006348
2020-01-16,34444000,30.81999969482422,30.940000534057614,30.75,30.940000534057614,30.485382080078125
2020-01-15,41457300,30.690000534057614,30.790000915527344,30.56999969482422,30.670000076293945,30.219348907470703
2020-01-14,37575400,30.89999961853028,31.07999992370605,30.79999923706055,30.84000015258789,30.386850357055664
2020-01-13,27542700,30.76000022888184,30.93000030517578,30.68000030517578,30.89999961853028,30.44597053527832
2020-01-10,33458200,30.940000534057614,30.95000076293945,30.64999961853028,30.690000534057614,30.23905372619629
2020-01-09,27705300,30.95000076293945,30.979999542236328,30.82999992370605,30.920000076293945,30.465675354003903
2020-01-08,47966600,30.559999465942383,30.89999961853028,30.559999465942383,30.729999542236328,30.27846717834473
2020-01-07,39627500,30.65999984741211,30.709999084472656,30.53000068664551,30.53000068664551,30.08140563964844
2020-01-06,27956100,30.46999931335449,30.75,30.459999084472656,30.729999542236328,30.27846717834473
2020-01-03,51363600,30.68000030517578,30.8799991607666,30.59000015258789,30.75,30.298173904418945
2020-01-02,28843300,30.88999938964844,31.07999992370605,30.79999923706055,31.07999992370605,30.62332344055176
2019-12-31,15788100,30.65999984741211,30.790000915527344,30.6200008392334,30.78000068664551,30.32773208618164
2019-12-30,18819300,30.90999984741211,30.959999084472656,30.64999961853028,30.68000030517578,30.22920227050781
2019-12-27,19417400,30.89999961853028,30.90999984741211,30.75,30.770000457763672,30.317880630493164
2019-12-26,15891300,30.709999084472656,30.85000038146973,30.709999084472656,30.85000038146973,30.39670562744141
2019-12-24,12315900,30.670000076293945,30.690000534057614,30.60000038146973,30.68000030517578,30.22920227050781
2019-12-23,38293100,30.76000022888184,30.770000457763672,30.56999969482422,30.61000061035156,30.16023063659668
2019-12-20,97416000,30.79999923706055,30.8799991607666,30.63999938964844,30.68000030517578,30.22920227050781
2019-12-19,36946900,30.81999969482422,30.88999938964844,30.770000457763672,30.79999923706055,30.19372940063477
2019-12-18,39079700,31.040000915527344,31.040000915527344,30.809999465942383,30.809999465942383,30.20353126525879
2019-12-17,30911900,30.84000015258789,31.040000915527344,30.82999992370605,30.940000534057614,30.330974578857425
2019-12-16,45914900,30.959999084472656,31.020000457763672,30.790000915527344,30.81999969482422,30.213335037231445
2019-12-13,48135700,30.790000915527344,30.96999931335449,30.53000068664551,30.709999084472656,30.10550117492676
2019-12-12,68427500,30.270000457763672,30.90999984741211,30.25,30.81999969482422,30.213335037231445
2019-12-11,24490200,30.290000915527344,30.34000015258789,30.20000076293945,30.229999542236328,29.63494873046875
2019-12-10,37362100,30.209999084472656,30.36000061035156,30.1299991607666,30.29999923706055,29.70357131958008
2019-12-09,21627500,30.29999923706055,30.420000076293945,30.28000068664551,30.290000915527344,29.69377136230469
2019-12-06,40811300,30.290000915527344,30.459999084472656,30.28000068664551,30.36000061035156,29.762392044067383
2019-12-05,44933500,29.940000534057614,30.01000022888184,29.82999992370605,29.959999084472656,29.37026405334473
2019-12-04,41793900,29.56999969482422,29.89999961853028,29.54999923706055,29.81999969482422,29.233020782470703
2019-12-03,66912000,29.61000061035156,29.6200008392334,29.35000038146973,29.540000915527344,28.958532333374023
2019-12-02,52427800,30.20000076293945,30.26000022888184,29.93000030517578,29.959999084472656,29.37026405334473
2019-11-29,19444200,30.13999938964844,30.239999771118164,30.09000015258789,30.14999961853028,29.55652618408203
2019-11-27,31012300,30.15999984741211,30.209999084472656,30.059999465942383,30.20000076293945,29.60554122924805
2019-11-26,33516200,30.11000061035156,30.11000061035156,29.93000030517578,30.07999992370605,29.487903594970703
2019-11-25,50094100,29.959999084472656,30.14999961853028,29.95000076293945,30.11000061035156,29.51731300354004
2019-11-22,35195000,29.739999771118164,29.95000076293945,29.739999771118164,29.920000076293945,29.33105087280273
2019-11-21,37192700,29.790000915527344,29.84000015258789,29.60000038146973,29.70000076293945,29.11538314819336
2019-11-20,46719500,29.75,29.809999465942383,29.520000457763672,29.729999542236328,29.144790649414062
2019-11-19,30770900,29.8799991607666,29.96999931335449,29.790000915527344,29.8700008392334,29.28203582763672
2019-11-18,25440500,29.75,29.81999969482422,29.65999984741211,29.809999465942383,29.22321891784668
2019-11-15,30097000,29.770000457763672,29.79999923706055,29.65999984741211,29.75,29.16439819335937
2019-11-14,46158400,29.53000068664551,29.670000076293945,29.46999931335449,29.670000076293945,29.085973739624023
2019-11-13,43495400,29.56999969482422,29.709999084472656,29.45000076293945,29.61000061035156,29.02715492248535
2019-11-12,44640600,29.770000457763672,29.88999938964844,29.690000534057614,29.79999923706055,29.21341323852539
2019-11-11,19702400,29.65999984741211,29.81999969482422,29.6200008392334,29.76000022888184,29.17420196533203
2019-11-08,53808800,29.81999969482422,29.85000038146973,29.63999938964844,29.84000015258789,29.252626419067383
2019-11-07,61738600,29.809999465942383,30.03000068664551,29.739999771118164,29.85000038146973,29.26242828369141
2019-11-06,40179900,29.459999084472656,29.6299991607666,29.420000076293945,29.6299991607666,29.04676055908203
2019-11-05,39515900,29.459999084472656,29.6200008392334,29.40999984741211,29.479999542236328,28.89971351623535
2019-11-04,37319100,29.3700008392334,29.420000076293945,29.290000915527344,29.3700008392334,28.791879653930664
2019-11-01,42302300,28.920000076293945,29.14999961853028,28.86000061035156,29.1200008392334,28.54680061340332
2019-10-31,56795100,28.739999771118164,28.75,28.46999931335449,28.70000076293945,28.135066986083984
2019-10-30,51106700,28.86000061035156,28.920000076293945,28.63999938964844,28.84000015258789,28.27231025695801
2019-10-29,48458100,28.729999542236328,29.0,28.70000076293945,28.86000061035156,28.29191780090332
2019-10-28,50104600,28.75,28.920000076293945,28.739999771118164,28.790000915527344,28.22329521179199
2019-10-25,28330200,28.46999931335449,28.729999542236328,28.229999542236328,28.63999938964844,28.07624626159668
2019-10-24,33469600,28.56999969482422,28.6200008392334,28.38999938964844,28.5,27.939002990722656
2019-10-23,30615400,28.36000061035156,28.540000915527344,28.35000038146973,28.540000915527344,27.97821807861328
2019-10-22,50423000,28.45000076293945,28.61000061035156,28.32999992370605,28.420000076293945,27.86058044433593
2019-10-21,44145400,28.35000038146973,28.540000915527344,28.34000015258789,28.5,27.939002990722656
2019-10-18,40523700,27.959999084472656,28.21999931335449,27.959999084472656,28.11000061035156,27.55668258666992
2019-10-17,32013600,28.170000076293945,28.25,27.96999931335449,28.040000915527344,27.4880599975586
2019-10-16,44595200,28.09000015258789,28.15999984741211,27.95000076293945,28.020000457763672,27.46845245361328
2019-10-15,65130200,27.85000038146973,28.26000022888184,27.739999771118164,28.09000015258789,27.53707504272461
2019-10-14,35821000,27.559999465942383,27.75,27.53000068664551,27.690000534057614,27.14494705200196
2019-10-11,78702500,27.739999771118164,27.989999771118164,27.63999938964844,27.64999961853028,27.10573387145996
2019-10-10,54305400,27.10000038146973,27.51000022888184,27.10000038146973,27.309999465942383,26.77242660522461
2019-10-09,45131000,26.95000076293945,27.15999984741211,26.93000030517578,27.03000068664551,26.49794006347656
2019-10-08,60008900,27.04999923706055,27.059999465942383,26.76000022888184,26.78000068664551,26.25286102294922
2019-10-07,36922900,27.35000038146973,27.56999969482422,27.290000915527344,27.31999969482422,26.7822322845459
2019-10-04,40697200,26.989999771118164,27.479999542236328,26.96999931335449,27.459999084472656,26.91947364807129
2019-10-03,81128700,26.809999465942383,26.959999084472656,26.45000076293945,26.959999084472656,26.429317474365234
2019-10-02,78141700,27.239999771118164,27.25,26.790000915527344,26.85000038146973,26.32148361206055
2019-10-01,54786200,28.1299991607666,28.14999961853028,27.40999984741211,27.40999984741211,26.87045860290528
2019-09-30,30608000,28.13999938964844,28.170000076293945,27.979999542236328,28.0,27.44884490966797
2019-09-27,73386900,28.190000534057614,28.290000915527344,27.920000076293945,28.06999969482422,27.517467498779297
2019-09-26,53107500,28.04999923706055,28.07999992370605,27.920000076293945,27.959999084472656,27.409631729125977
2019-09-25,53544400,27.920000076293945,28.13999938964844,27.809999465942383,28.09000015258789,27.53707504272461
2019-09-24,61659700,28.209999084472656,28.270000457763672,27.78000068664551,27.86000061035156,27.311601638793945
2019-09-23,35827300,27.940000534057614,28.209999084472656,27.88999938964844,28.1299991607666,27.576284408569336
2019-09-20,82921100,28.290000915527344,28.39999961853028,28.059999465942383,28.07999992370605,27.52727127075196
2019-09-19,42335000,28.5,28.670000076293945,28.3799991607666,28.38999938964844,27.690000534057614
2019-09-18,57268900,28.309999465942383,28.59000015258789,28.229999542236328,28.520000457763672,27.81679725646973
2019-09-17,40868800,28.290000915527344,28.420000076293945,28.190000534057614,28.420000076293945,27.71926498413086
2019-09-16,36693600,28.25,28.43000030517578,28.209999084472656,28.38999938964844,27.690000534057614
2019-09-13,56248700,28.489999771118164,28.60000038146973,28.36000061035156,28.489999771118164,27.78753662109375
2019-09-12,72872200,28.040000915527344,28.3799991607666,27.95000076293945,28.270000457763672,27.572961807250977
2019-09-11,53285900,27.979999542236328,28.14999961853028,27.729999542236328,28.1200008392334,27.42666053771973
2019-09-10,77540100,27.95000076293945,28.07999992370605,27.70000076293945,27.959999084472656,27.27060317993164
2019-09-09,67797700,27.6299991607666,27.96999931335449,27.56999969482422,27.86000061035156,27.17307090759277
2019-09-06,35660800,27.479999542236328,27.559999465942383,27.34000015258789,27.440000534057614,26.763427734375
2019-09-05,68639200,27.28000068664551,27.68000030517578,27.270000457763672,27.45000076293945,26.773181915283203
2019-09-04,43945700,26.84000015258789,26.95000076293945,26.78000068664551,26.89999961853028,26.23674011230469
2019-09-03,59997200,26.70000076293945,26.729999542236328,26.40999984741211,26.63999938964844,25.9831485748291
2019-08-30,40561000,26.979999542236328,27.059999465942383,26.81999969482422,26.920000076293945,26.25624656677246
2019-08-29,49818300,26.670000076293945,26.920000076293945,26.6200008392334,26.82999992370605,26.168466567993164
2019-08-28,51870400,26.04999923706055,26.46999931335449,26.03000068664551,26.43000030517578,25.77832794189453
2019-08-27,54240800,26.45000076293945,26.53000068664551,26.03000068664551,26.190000534057614,25.544246673583984
2019-08-26,34175500,26.270000457763672,26.3700008392334,26.11000061035156,26.35000038146973,25.70030212402344
2019-08-23,86245300,26.59000015258789,26.790000915527344,25.920000076293945,26.10000038146973,25.45646476745605
2019-08-22,43896700,26.739999771118164,26.85000038146973,26.56999969482422,26.78000068664551,26.11969947814941
2019-08-21,44913500,26.64999961853028,26.690000534057614,26.53000068664551,26.60000038146973,25.94413757324219
2019-08-20,40579300,26.690000534057614,26.739999771118164,26.45000076293945,26.479999542236328,25.82709503173828
2019-08-19,38297700,26.979999542236328,27.03000068664551,26.790000915527344,26.84000015258789,26.17822074890137
2019-08-16,48451800,26.239999771118164,26.63999938964844,26.239999771118164,26.56999969482422,25.91487503051757
2019-08-15,59504500,26.11000061035156,26.28000068664551,25.920000076293945,26.11000061035156,25.46621894836425
2019-08-14,92067300,26.3799991607666,26.520000457763672,25.959999084472656,25.979999542236328,25.33942413330078
2019-08-13,72255900,26.60000038146973,27.170000076293945,26.5,26.979999542236328,26.31476783752441
2019-08-12,53603500,26.85000038146973,26.95000076293945,26.56999969482422,26.64999961853028,25.99290466308593
2019-08-09,53782700,27.11000061035156,27.309999465942383,26.89999961853028,27.170000076293945,26.500083923339844
2019-08-08,66653200,27.01000022888184,27.270000457763672,26.8799991607666,27.26000022888184,26.58786392211914
2019-08-07,82354600,26.60000038146973,26.8700008392334,26.239999771118164,26.75,26.09043884277344
2019-08-06,53445000,26.85000038146973,27.1299991607666,26.59000015258789,27.11000061035156,26.44156265258789
2019-08-05,85527900,26.989999771118164,27.1200008392334,26.479999542236328,26.68000030517578,26.02216529846192
2019-08-02,66036400,27.559999465942383,27.739999771118164,27.229999542236328,27.60000038146973,26.91948127746582
2019-08-01,107976300,28.229999542236328,28.420000076293945,27.56999969482422,27.61000061035156,26.929237365722656
2019-07-31,64485400,28.38999938964844,28.53000068664551,28.20000076293945,28.25,27.55345344543457
2019-07-30,30726100,28.25,28.420000076293945,28.190000534057614,28.38999938964844,27.690000534057614
2019-07-29,35955100,28.63999938964844,28.71999931335449,28.440000534057614,28.46999931335449,27.768030166625977
2019-07-26,33642800,28.440000534057614,28.709999084472656,28.3799991607666,28.690000534057614,27.982606887817383
2019-07-25,34180400,28.56999969482422,28.61000061035156,28.31999969482422,28.3799991607666,27.68024826049805
2019-07-24,36374200,28.229999542236328,28.57999992370605,28.209999084472656,28.57999992370605,27.87531852722168
2019-07-23,45307600,28.06999969482422,28.32999992370605,28.059999465942383,28.290000915527344,27.59246826171875
2019-07-22,26683300,27.8799991607666,28.04999923706055,27.82999992370605,28.0,27.30961799621582
2019-07-19,29338500,28.1299991607666,28.18000030517578,27.920000076293945,27.940000534057614,27.25109672546387
2019-07-18,46385400,27.809999465942383,28.11000061035156,27.78000068664551,28.059999465942383,27.36814117431641
2019-07-17,35062600,27.989999771118164,28.07999992370605,27.809999465942383,27.85000038146973,27.16331672668457
2019-07-16,47287700,28.209999084472656,28.26000022888184,28.03000068664551,28.09000015258789,27.39739990234375
2019-07-15,28346100,28.32999992370605,28.35000038146973,28.07999992370605,28.15999984741211,27.46567344665528
2019-07-12,31109900,28.170000076293945,28.31999969482422,28.10000038146973,28.31999969482422,27.62172698974609
2019-07-11,40907500,28.01000022888184,28.170000076293945,27.959999084472656,28.1299991607666,27.436410903930664
2019-07-10,36566700,28.07999992370605,28.229999542236328,27.93000030517578,27.96999931335449,27.280357360839844
2019-07-09,25895800,27.82999992370605,28.1200008392334,27.809999465942383,28.06999969482422,27.377891540527344
2019-07-08,26286700,28.01000022888184,28.1299991607666,27.940000534057614,28.020000457763672,27.32912635803223
2019-07-05,40683100,28.170000076293945,28.270000457763672,28.03000068664551,28.15999984741211,27.46567344665528
2019-07-03,23706800,27.95000076293945,28.09000015258789,27.8700008392334,28.07999992370605,27.38764572143555
2019-07-02,56626800,27.88999938964844,27.979999542236328,27.709999084472656,27.86000061035156,27.17307090759277
2019-07-01,49145200,27.920000076293945,28.04999923706055,27.78000068664551,27.93000030517578,27.241344451904297
2019-06-28,76728100,27.53000068664551,27.70000076293945,27.239999771118164,27.60000038146973,26.91948127746582
2019-06-27,59459800,27.06999969482422,27.290000915527344,27.06999969482422,27.209999084472656,26.53909492492676
2019-06-26,31448000,27.07999992370605,27.209999084472656,26.959999084472656,26.96999931335449,26.30501365661621
2019-06-25,47748500,27.11000061035156,27.14999961853028,26.88999938964844,27.020000457763672,26.3537826538086
2019-06-24,48377800,27.170000076293945,27.36000061035156,27.07999992370605,27.11000061035156,26.44156265258789
2019-06-21,65322300,27.29999923706055,27.479999542236328,27.18000030517578,27.21999931335449,26.548847198486328
2019-06-20,50583800,27.45000076293945,27.53000068664551,27.1200008392334,27.420000076293945,26.60834503173828
2019-06-19,58118500,27.39999961853028,27.59000015258789,27.270000457763672,27.29999923706055,26.491899490356445
2019-06-18,46237400,26.93000030517578,27.459999084472656,26.93000030517578,27.35000038146973,26.540416717529297
2019-06-17,40981600,27.229999542236328,27.309999465942383,26.959999084472656,26.989999771118164,26.19107437133789
2019-06-14,29724100,27.209999084472656,27.32999992370605,27.0,27.239999771118164,26.433671951293945
2019-06-13,31020000,27.13999938964844,27.270000457763672,27.06999969482422,27.18000030517578,26.375452041625977
2019-06-12,36864600,27.32999992370605,27.3799991607666,27.03000068664551,27.09000015258789,26.28811264038086
2019-06-11,34273400,27.5,27.61000061035156,27.28000068664551,27.36000061035156,26.55012321472168
2019-06-10,37081400,27.28000068664551,27.54999923706055,27.28000068664551,27.35000038146973,26.540416717529297
2019-06-07,33054800,27.15999984741211,27.25,27.07999992370605,27.1200008392334,26.31722640991211
2019-06-06,37297600,27.06999969482422,27.270000457763672,26.920000076293945,27.15999984741211,26.35604476928711
2019-06-05,46599700,26.940000534057614,27.07999992370605,26.709999084472656,27.059999465942383,26.25900077819824
2019-06-04,45454400,26.5,26.920000076293945,26.43000030517578,26.88999938964844,26.09403419494629
2019-06-03,63329300,25.96999931335449,26.290000915527344,25.920000076293945,26.18000030517578,25.4050521850586
2019-05-31,49259200,26.06999969482422,26.20000076293945,25.989999771118164,26.01000022888184,25.24008178710937
2019-05-30,40641200,26.559999465942383,26.709999084472656,26.28000068664551,26.40999984741211,25.62824249267578
2019-05-29,39700600,26.34000015258789,26.54999923706055,26.21999931335449,26.5,25.715579986572266
2019-05-28,35177700,26.78000068664551,26.86000061035156,26.54999923706055,26.54999923706055,25.76409721374512
2019-05-24,30582000,26.75,26.8700008392334,26.670000076293945,26.86000061035156,26.064924240112305
2019-05-23,51832900,26.770000457763672,26.78000068664551,26.420000076293945,26.64999961853028,25.86113929748535
2019-05-22,25867600,27.04999923706055,27.11000061035156,26.95000076293945,27.03000068664551,26.22989273071289
2019-05-21,36851400,27.020000457763672,27.190000534057614,27.020000457763672,27.190000534057614,26.38515472412109
2019-05-20,44357300,26.78000068664551,27.03000068664551,26.78000068664551,26.90999984741211,26.113439559936523
2019-05-17,62711500,26.790000915527344,27.13999938964844,26.75,26.8799991607666,26.084327697753903
2019-05-16,44872600,26.8799991607666,27.209999084472656,26.86000061035156,27.059999465942383,26.25900077819824
2019-05-15,49061700,26.6200008392334,26.920000076293945,26.520000457763672,26.790000915527344,25.99699401855469
2019-05-14,52398400,26.739999771118164,27.1200008392334,26.709999084472656,26.88999938964844,26.09403419494629
2019-05-13,54962500,26.93000030517578,26.989999771118164,26.59000015258789,26.68000030517578,25.89025115966797
2019-05-10,63453600,27.14999961853028,27.53000068664551,26.90999984741211,27.479999542236328,26.66657066345215
2019-05-09,56468300,27.03000068664551,27.36000061035156,26.89999961853028,27.29999923706055,26.491899490356445
2019-05-08,44254200,27.309999465942383,27.59000015258789,27.239999771118164,27.36000061035156,26.55012321472168
2019-05-07,60090800,27.6200008392334,27.88999938964844,27.229999542236328,27.420000076293945,26.60834503173828
2019-05-06,42517000,27.57999992370605,27.979999542236328,27.53000068664551,27.8799991607666,27.05472946166992
2019-05-03,34598900,27.940000534057614,28.1200008392334,27.88999938964844,28.06999969482422,27.239103317260746
2019-05-02,50972900,27.770000457763672,27.95000076293945,27.6200008392334,27.81999969482422,26.99650382995605
2019-05-01,67969500,28.04999923706055,28.13999938964844,27.770000457763672,27.790000915527344,26.967395782470703
2019-04-30,38800300,28.020000457763672,28.059999465942383,27.78000068664551,28.020000457763672,27.19058609008789
2019-04-29,61643200,27.79999923706055,28.1299991607666,27.729999542236328,27.979999542236328,27.15176773071289
2019-04-26,41527900,27.45000076293945,27.71999931335449,27.40999984741211,27.70000076293945,26.88005828857422
2019-04-25,44532300,27.270000457763672,27.559999465942383,27.20000076293945,27.45000076293945,26.637460708618164
2019-04-24,39505200,27.34000015258789,27.520000457763672,27.28000068664551,27.39999961853028,26.58893585205078
2019-04-23,54250300,27.25,27.459999084472656,27.13999938964844,27.43000030517578,26.61804962158203
2019-04-22,39324100,27.26000022888184,27.34000015258789,27.170000076293945,27.26000022888184,26.453081130981445
2019-04-18,52495700,27.3700008392334,27.45000076293945,27.29999923706055,27.34000015258789,26.53071594238281
2019-04-17,58834000,27.45000076293945,27.459999084472656,27.20000076293945,27.420000076293945,26.60834503173828
2019-04-16,56093400,27.03000068664551,27.3799991607666,27.01000022888184,27.35000038146973,26.540416717529297
2019-04-15,40030400,27.14999961853028,27.15999984741211,26.90999984741211,26.96999931335449,26.171667098999023
2019-04-12,84627600,27.040000915527344,27.32999992370605,26.89999961853028,27.13999938964844,26.33663558959961
2019-04-11,62205000,26.59000015258789,26.75,26.51000022888184,26.64999961853028,25.86113929748535
2019-04-10,48232700,26.40999984741211,26.53000068664551,26.28000068664551,26.489999771118164,25.70587539672852
2019-04-09,65954800,26.51000022888184,26.51000022888184,26.290000915527344,26.40999984741211,25.62824249267578
2019-04-08,34998000,26.53000068664551,26.63999938964844,26.46999931335449,26.6299991607666,25.84172821044922
2019-04-05,37088800,26.61000061035156,26.70000076293945,26.520000457763672,26.60000038146973,25.812618255615234
2019-04-04,54378900,26.39999961853028,26.670000076293945,26.39999961853028,26.559999465942383,25.7738037109375
2019-04-03,52030900,26.5,26.6200008392334,26.290000915527344,26.39999961853028,25.61853790283203
2019-04-02,41002400,26.270000457763672,26.459999084472656,26.229999542236328,26.31999969482422,25.540904998779297
2019-04-01,62485300,25.920000076293945,26.36000061035156,25.90999984741211,26.34000015258789,25.56031608581543
2019-03-29,50234400,25.86000061035156,25.8799991607666,25.61000061035156,25.709999084472656,24.94896125793457
2019-03-28,52089300,25.46999931335449,25.64999961853028,25.35000038146973,25.63999938964844,24.881032943725582
2019-03-27,73148100,25.46999931335449,25.60000038146973,25.29999923706055,25.420000076293945,24.66754722595215
2019-03-26,51171500,25.43000030517578,25.59000015258789,25.28000068664551,25.53000068664551,24.7742919921875
2019-03-25,72835600,25.309999465942383,25.53000068664551,25.07999992370605,25.229999542236328,24.483173370361328
2019-03-22,121855900,25.75,25.88999938964844,25.229999542236328,25.34000015258789,24.58991622924805
2019-03-21,104914100,25.959999084472656,26.170000076293945,25.78000068664551,26.059999465942383,25.288604736328125
2019-03-20,65860300,26.6299991607666,26.63999938964844,26.11000061035156,26.13999938964844,25.3662338256836
2019-03-19,45029300,27.04999923706055,27.10000038146973,26.6200008392334,26.690000534057614,25.89995574951172
2019-03-18,43980700,26.68000030517578,26.979999542236328,26.68000030517578,26.89999961853028,26.10373687744141
2019-03-15,70020400,26.45000076293945,26.709999084472656,26.43000030517578,26.6299991607666,25.84172821044922
2019-03-14,37665700,26.440000534057614,26.68000030517578,26.43000030517578,26.57999992370605,25.66220474243164
2019-03-13,42817500,26.39999961853028,26.57999992370605,26.31999969482422,26.479999542236328,25.565656661987305
2019-03-12,32521100,26.28000068664551,26.38999938964844,26.239999771118164,26.29999923706055,25.39187049865723
2019-03-11,63343500,26.10000038146973,26.31999969482422,25.979999542236328,26.239999771118164,25.333946228027344
2019-03-08,55826400,25.690000534057614,25.989999771118164,25.68000030517578,25.96999931335449,25.07326698303223
2019-03-07,62622100,26.14999961853028,26.14999961853028,25.82999992370605,25.979999542236328,25.082921981811523
2019-03-06,43158900,26.420000076293945,26.51000022888184,26.229999542236328,26.25,25.34360313415528
2019-03-05,39868100,26.56999969482422,26.57999992370605,26.21999931335449,26.420000076293945,25.50773048400879
2019-03-04,76611900,26.76000022888184,26.940000534057614,26.29999923706055,26.520000457763672,25.604278564453125
2019-03-01,82657300,26.75,26.940000534057614,26.61000061035156,26.690000534057614,25.768409729003903
2019-02-28,39835900,26.60000038146973,26.64999961853028,26.51000022888184,26.520000457763672,25.604278564453125
2019-02-27,42542400,26.440000534057614,26.63999938964844,26.40999984741211,26.59000015258789,25.67185974121093
2019-02-26,35659700,26.3799991607666,26.690000534057614,26.36000061035156,26.489999771118164,25.575313568115234
2019-02-25,33835900,26.57999992370605,26.81999969482422,26.540000915527344,26.56999969482422,25.652549743652344
2019-02-22,26343700,26.5,26.57999992370605,26.36000061035156,26.459999084472656,25.54634666442871
2019-02-21,46619900,26.59000015258789,26.68000030517578,26.40999984741211,26.5,25.584970474243164
2019-02-20,27509100,26.459999084472656,26.64999961853028,26.39999961853028,26.63999938964844,25.72013282775879
2019-02-19,23868300,26.29999923706055,26.54999923706055,26.21999931335449,26.46999931335449,25.55600357055664
2019-02-15,46880800,26.09000015258789,26.43000030517578,25.8799991607666,26.43000030517578,25.51738548278809
2019-02-14,47630100,26.0,26.07999992370605,25.729999542236328,25.8799991607666,24.98637771606445
2019-02-13,42969600,26.25,26.43000030517578,26.190000534057614,26.20000076293945,25.295330047607425
2019-02-12,37671300,25.940000534057614,26.229999542236328,25.93000030517578,26.1299991607666,25.22774314880371
2019-02-11,53115700,25.75,25.79999923706055,25.6200008392334,25.75,24.86086654663086
2019-02-08,54911100,25.65999984741211,25.78000068664551,25.34000015258789,25.670000076293945,24.783626556396484
2019-02-07,80395700,25.979999542236328,26.04999923706055,25.59000015258789,25.79999923706055,24.909135818481445
2019-02-06,51542800,26.01000022888184,26.20000076293945,25.96999931335449,26.059999465942383,25.16016387939453
2019-02-05,39094900,26.209999084472656,26.229999542236328,25.989999771118164,26.09000015258789,25.18912696838379
2019-02-04,30362500,26.059999465942383,26.170000076293945,25.920000076293945,26.15999984741211,25.25670623779297
2019-02-01,42920300,25.979999542236328,26.170000076293945,25.95000076293945,26.04999923706055,25.15050506591797
2019-01-31,64021500,25.76000022888184,25.979999542236328,25.71999931335449,25.940000534057614,25.0443058013916
2019-01-30,62076800,25.90999984741211,26.13999938964844,25.729999542236328,25.979999542236328,25.082921981811523
2019-01-29,29442100,25.90999984741211,26.01000022888184,25.81999969482422,25.82999992370605,24.938100814819336
2019-01-28,66894900,25.75,25.95000076293945,25.709999084472656,25.920000076293945,25.02499580383301
2019-01-25,63140000,25.96999931335449,26.170000076293945,25.89999961853028,26.0,25.10223197937012
2019-01-24,25496900,25.63999938964844,25.86000061035156,25.559999465942383,25.790000915527344,24.89948272705078
2019-01-23,44072000,25.79999923706055,25.82999992370605,25.440000534057614,25.729999542236328,24.841556549072266
2019-01-22,79651700,25.78000068664551,25.90999984741211,25.56999969482422,25.70000076293945,24.81259536743164
2019-01-18,58400200,25.739999771118164,26.03000068664551,25.53000068664551,26.0,25.10223197937012
2019-01-17,55771300,25.31999969482422,25.64999961853028,25.170000076293945,25.559999465942383,24.67742729187012
2019-01-16,72982400,25.18000030517578,25.56999969482422,25.11000061035156,25.420000076293945,24.5422592163086
2019-01-15,59156500,24.56999969482422,24.93000030517578,24.5,24.88999938964844,24.030561447143555
2019-01-14,50610600,24.26000022888184,24.75,24.229999542236328,24.670000076293945,23.81815719604492
2019-01-11,44961600,24.31999969482422,24.54999923706055,24.18000030517578,24.5,23.65402793884277
2019-01-10,48630500,24.290000915527344,24.520000457763672,24.209999084472656,24.440000534057614,23.596099853515625
2019-01-09,61037100,24.3700008392334,24.520000457763672,24.20000076293945,24.43000030517578,23.58644676208496
2019-01-08,90114700,24.51000022888184,24.54999923706055,24.03000068664551,24.309999465942383,23.47058868408203
2019-01-07,48167000,24.209999084472656,24.51000022888184,24.059999465942383,24.290000915527344,23.45128059387207
2019-01-04,64638400,23.8799991607666,24.309999465942383,23.81999969482422,24.26000022888184,23.42231559753418
2019-01-03,65729700,23.84000015258789,23.89999961853028,23.420000076293945,23.479999542236328,22.669246673583984
2019-01-02,62945000,23.46999931335449,24.06999969482422,23.39999961853028,24.020000457763672,23.19060134887696
2018-12-31,56435400,23.71999931335449,23.920000076293945,23.520000457763672,23.81999969482422,22.99750900268555
2018-12-28,76348400,23.709999084472656,23.89999961853028,23.489999771118164,23.59000015258789,22.775449752807614
2018-12-27,98005000,22.93000030517578,23.60000038146973,22.709999084472656,23.60000038146973,22.78510475158692
2018-12-26,108133500,22.3700008392334,23.32999992370605,22.049999237060547,23.31999969482422,22.514772415161133
2018-12-24,71752700,22.489999771118164,22.75,22.280000686645508,22.309999465942383,21.53964614868164
2018-12-21,118502300,23.229999542236328,23.670000076293945,22.739999771118164,22.790000915527344,22.00307273864746
2018-12-20,107016900,23.3799991607666,23.75,23.270000457763672,23.39999961853028,22.452016830444336
2018-12-19,129331700,23.86000061035156,24.38999938964844,23.420000076293945,23.61000061035156,22.65350914001465
2018-12-18,90844000,24.13999938964844,24.39999961853028,23.76000022888184,23.90999984741211,22.94135665893555
2018-12-17,101180400,24.10000038146973,24.46999931335449,23.88999938964844,24.0,23.02771186828613
2018-12-14,66817000,24.239999771118164,24.57999992370605,24.190000534057614,24.239999771118164,23.257986068725582
2018-12-13,67232900,24.64999961853028,24.78000068664551,24.38999938964844,24.479999542236328,23.488262176513672
2018-12-12,86748900,24.86000061035156,25.020000457763672,24.540000915527344,24.65999984741211,23.66096878051757
2018-12-11,92308200,25.06999969482422,25.21999931335449,24.43000030517578,24.520000457763672,23.52664375305176
2018-12-10,101121800,25.01000022888184,25.07999992370605,24.29999923706055,24.76000022888184,23.75692176818848
2018-12-07,86740000,25.540000915527344,25.89999961853028,24.989999771118164,25.11000061035156,24.09274101257324
2018-12-06,134687100,25.3799991607666,25.61000061035156,24.93000030517578,25.60000038146973,24.56289100646973
2018-12-04,110918600,27.0,27.01000022888184,25.82999992370605,25.959999084472656,24.90830421447754
2018-12-03,65332700,27.36000061035156,27.46999931335449,26.95000076293945,27.13999938964844,26.04050254821777
2018-11-30,45435200,26.75,27.07999992370605,26.709999084472656,26.96999931335449,25.87738990783692
2018-11-29,43664100,26.86000061035156,27.01000022888184,26.71999931335449,26.82999992370605,25.743061065673828
2018-11-28,61375300,26.6299991607666,27.059999465942383,26.39999961853028,27.059999465942383,25.963741302490234
2018-11-27,47174300,26.479999542236328,26.6299991607666,26.420000076293945,26.54999923706055,25.474403381347656
2018-11-26,50168800,26.270000457763672,26.6299991607666,26.26000022888184,26.53000068664551,25.455217361450195
2018-11-23,24252300,26.06999969482422,26.21999931335449,25.93000030517578,26.0,24.94668388366699
2018-11-21,48618000,26.34000015258789,26.59000015258789,26.1299991607666,26.209999084472656,25.14817810058593
2018-11-20,103778300,26.46999931335449,26.57999992370605,26.11000061035156,26.190000534057614,25.12898826599121
2018-11-19,65491300,26.770000457763672,26.89999961853028,26.540000915527344,26.78000068664551,25.69508934020996
2018-11-16,80518300,26.6200008392334,26.90999984741211,26.46999931335449,26.790000915527344,25.70468139648437
2018-11-15,93998000,26.190000534057614,26.78000068664551,26.03000068664551,26.76000022888184,25.67589569091797
2018-11-14,104274200,26.940000534057614,26.979999542236328,26.07999992370605,26.3700008392334,25.30169677734375
2018-11-13,69820600,26.6200008392334,26.989999771118164,26.60000038146973,26.729999542236328,25.64710807800293
2018-11-12,47135500,27.059999465942383,27.18000030517578,26.53000068664551,26.57999992370605,25.50318717956543
2018-11-09,47051200,27.29999923706055,27.3799991607666,26.979999542236328,27.1200008392334,26.02131271362305
2018-11-08,46730100,27.1299991607666,27.520000457763672,27.040000915527344,27.3700008392334,26.26118469238281
2018-11-07,59990800,27.09000015258789,27.31999969482422,26.81999969482422,27.290000915527344,26.184425354003903
2018-11-06,51010900,26.78000068664551,26.940000534057614,26.64999961853028,26.940000534057614,25.84860610961914
2018-11-05,58705800,26.489999771118164,26.8799991607666,26.489999771118164,26.79999923706055,25.714275360107425
2018-11-02,73034200,26.65999984741211,26.809999465942383,26.18000030517578,26.3799991607666,25.3112907409668
2018-11-01,62346600,26.35000038146973,26.51000022888184,26.21999931335449,26.39999961853028,25.330480575561523
2018-10-31,93781100,26.170000076293945,26.61000061035156,26.1299991607666,26.28000068664551,25.2153434753418
2018-10-30,82719100,25.6200008392334,25.940000534057614,25.440000534057614,25.920000076293945,24.86992835998535
2018-10-29,97946100,25.56999969482422,25.93000030517578,25.209999084472656,25.479999542236328,24.44775199890137
2018-10-26,115308900,25.31999969482422,25.520000457763672,25.020000457763672,25.26000022888184,24.23666572570801
2018-10-25,72439400,25.36000061035156,25.84000015258789,25.32999992370605,25.6299991607666,24.59167671203613
2018-10-24,98050700,25.85000038146973,25.85000038146973,25.13999938964844,25.239999771118164,24.217472076416016
2018-10-23,93698200,25.56999969482422,26.040000915527344,25.420000076293945,25.88999938964844,24.841142654418945
2018-10-22,58645800,26.70000076293945,26.76000022888184,26.10000038146973,26.10000038146973,25.042633056640625
2018-10-19,73614300,26.54999923706055,26.8799991607666,26.420000076293945,26.670000076293945,25.589542388916016
2018-10-18,81706000,26.8700008392334,27.06999969482422,26.489999771118164,26.56999969482422,25.49359130859375
2018-10-17,79472100,26.690000534057614,27.190000534057614,26.559999465942383,27.020000457763672,25.92536354064941
2018-10-16,75137300,26.489999771118164,26.770000457763672,26.309999465942383,26.75,25.66630172729492
2018-10-15,82196400,26.440000534057614,26.6299991607666,26.309999465942383,26.309999465942383,25.24412727355957
2018-10-12,137933000,26.8799991607666,26.920000076293945,26.03000068664551,26.43000030517578,25.35926628112793
2018-10-11,178628200,27.04999923706055,27.21999931335449,26.31999969482422,26.39999961853028,25.330480575561523
2018-10-10,101604400,28.06999969482422,28.13999938964844,27.209999084472656,27.209999084472656,26.10766410827637
2018-10-09,47963500,28.059999465942383,28.20000076293945,27.8799991607666,28.07999992370605,26.942420959472656
2018-10-08,56594900,27.920000076293945,28.28000068664551,27.89999961853028,28.190000534057614,27.047964096069336
2018-10-05,58148700,28.209999084472656,28.309999465942383,27.93000030517578,28.0,26.86566162109375
2018-10-04,94700800,27.940000534057614,28.35000038146973,27.920000076293945,28.13999938964844,26.999988555908203
2018-10-03,79591400,27.8700008392334,28.06999969482422,27.790000915527344,27.95000076293945,26.81768798828125
2018-10-02,47629500,27.64999961853028,27.739999771118164,27.46999931335449,27.690000534057614,26.568220138549805
2018-10-01,49855000,27.739999771118164,27.88999938964844,27.60000038146973,27.690000534057614,26.568220138549805
2018-09-28,66454900,27.76000022888184,27.770000457763672,27.540000915527344,27.57999992370605,26.462677001953125
2018-09-27,57492200,28.0,28.10000038146973,27.84000015258789,27.8700008392334,26.740928649902344
2018-09-26,60288100,28.35000038146973,28.38999938964844,27.89999961853028,27.96999931335449,26.836875915527344
2018-09-25,32964400,28.53000068664551,28.54999923706055,28.29999923706055,28.309999465942383,27.163101196289062
2018-09-24,47985100,28.709999084472656,28.75,28.39999961853028,28.420000076293945,27.26864624023437
2018-09-21,64710000,28.95000076293945,29.0,28.70000076293945,28.739999771118164,27.57568550109864
2018-09-20,78555500,28.940000534057614,29.06999969482422,28.8700008392334,28.979999542236328,27.683143615722656
2018-09-19,75551800,28.229999542236328,28.81999969482422,28.229999542236328,28.729999542236328,27.44433212280273
2018-09-18,36405600,28.18000030517578,28.28000068664551,28.059999465942383,28.25,26.98581504821777
2018-09-17,26907900,28.229999542236328,28.309999465942383,28.07999992370605,28.11000061035156,26.85207748413086
2018-09-14,34151000,28.06999969482422,28.26000022888184,28.059999465942383,28.229999542236328,26.966705322265625
2018-09-13,44977100,28.13999938964844,28.28000068664551,27.96999931335449,28.03000068664551,26.77566146850586
2018-09-12,47963400,28.32999992370605,28.38999938964844,28.04999923706055,28.06999969482422,26.81386947631836
2018-09-11,32065200,28.21999931335449,28.40999984741211,28.1200008392334,28.32999992370605,27.06223297119141
2018-09-10,29927200,28.39999961853028,28.440000534057614,28.270000457763672,28.29999923706055,27.03357315063477
2018-09-07,43644300,28.420000076293945,28.440000534057614,28.209999084472656,28.32999992370605,27.06223297119141
2018-09-06,38328900,28.45000076293945,28.53000068664551,28.270000457763672,28.36000061035156,27.09089088439941
2018-09-05,32727700,28.45000076293945,28.63999938964844,28.43000030517578,28.489999771118164,27.21507453918457
2018-09-04,43145600,28.270000457763672,28.5,28.20000076293945,28.46999931335449,27.195964813232425
2018-08-31,34107800,28.26000022888184,28.35000038146973,28.170000076293945,28.32999992370605,27.06223297119141
2018-08-30,43264100,28.45000076293945,28.559999465942383,28.309999465942383,28.36000061035156,27.09089088439941
2018-08-29,34015300,28.59000015258789,28.65999984741211,28.440000534057614,28.57999992370605,27.3010482788086
2018-08-28,28896800,28.70000076293945,28.71999931335449,28.540000915527344,28.59000015258789,27.31059646606445
2018-08-27,52254500,28.35000038146973,28.71999931335449,28.34000015258789,28.6200008392334,27.33925437927246
2018-08-24,22064500,28.25,28.29999923706055,28.190000534057614,28.239999771118164,26.976261138916016
2018-08-23,31767800,28.26000022888184,28.290000915527344,28.10000038146973,28.13999938964844,26.88073539733887
2018-08-22,27323300,28.25,28.3799991607666,28.229999542236328,28.270000457763672,27.004919052124023
2018-08-21,47940000,28.28000068664551,28.51000022888184,28.21999931335449,28.3700008392334,27.10044288635254
2018-08-20,30053700,28.170000076293945,28.309999465942383,28.1299991607666,28.26000022888184,26.9953670501709
2018-08-17,43193100,28.03000068664551,28.209999084472656,28.03000068664551,28.170000076293945,26.909393310546875
2018-08-16,49534200,27.8700008392334,28.190000534057614,27.8700008392334,28.11000061035156,26.85207748413086
2018-08-15,55681100,27.729999542236328,27.8799991607666,27.61000061035156,27.739999771118164,26.49863624572754
2018-08-14,43659000,27.79999923706055,28.01000022888184,27.71999931335449,27.959999084472656,26.70878982543945
2018-08-13,74413500,27.96999931335449,28.040000915527344,27.690000534057614,27.70000076293945,26.46042442321777
2018-08-10,83301400,27.93000030517578,28.06999969482422,27.82999992370605,27.96999931335449,26.71834182739257
2018-08-09,29357800,28.39999961853028,28.46999931335449,28.29999923706055,28.29999923706055,27.03357315063477
2018-08-08,47522000,28.36000061035156,28.520000457763672,28.34000015258789,28.46999931335449,27.195964813232425
2018-08-07,44608600,28.35000038146973,28.559999465942383,28.32999992370605,28.39999961853028,27.12910079956055
2018-08-06,38230100,28.15999984741211,28.34000015258789,28.10000038146973,28.270000457763672,27.004919052124023
2018-08-03,34894300,27.920000076293945,28.1200008392334,27.920000076293945,28.1200008392334,26.86163330078125
2018-08-02,38330700,27.770000457763672,28.01000022888184,27.68000030517578,27.959999084472656,26.70878982543945
2018-08-01,64046900,28.1299991607666,28.270000457763672,27.8799991607666,27.95000076293945,26.69923973083496
2018-07-31,84500100,28.229999542236328,28.239999771118164,27.88999938964844,27.95000076293945,26.69923973083496
2018-07-30,56474100,28.14999961853028,28.36000061035156,28.11000061035156,28.14999961853028,26.89028549194336
2018-07-27,63149400,28.059999465942383,28.270000457763672,27.96999931335449,28.1299991607666,26.871183395385746
2018-07-26,40056800,28.14999961853028,28.26000022888184,28.040000915527344,28.06999969482422,26.81386947631836
2018-07-25,44197200,28.0,28.1299991607666,27.85000038146973,28.07999992370605,26.823421478271484
2018-07-24,63133700,28.04999923706055,28.190000534057614,27.95000076293945,28.020000457763672,26.76610374450684
2018-07-23,81516200,27.559999465942383,27.979999542236328,27.54999923706055,27.940000534057614,26.68968772888184
2018-07-20,51562300,27.459999084472656,27.63999938964844,27.36000061035156,27.559999465942383,26.32668876647949
2018-07-19,61765100,27.790000915527344,27.79999923706055,27.46999931335449,27.51000022888184,26.2789249420166
2018-07-18,59109200,27.60000038146973,27.979999542236328,27.559999465942383,27.93000030517578,26.680131912231445
2018-07-17,55502200,27.489999771118164,27.60000038146973,27.34000015258789,27.489999771118164,26.259822845458984
2018-07-16,55812000,27.059999465942383,27.479999542236328,27.040000915527344,27.459999084472656,26.231164932250977
2018-07-13,64146900,26.989999771118164,27.06999969482422,26.70000076293945,26.979999542236328,25.77264404296875
2018-07-12,64876800,27.21999931335449,27.239999771118164,26.940000534057614,27.10000038146973,25.88727760314941
2018-07-11,46023700,27.03000068664551,27.190000534057614,26.989999771118164,27.04999923706055,25.83951187133789
2018-07-10,51260600,27.29999923706055,27.38999938964844,27.10000038146973,27.18000030517578,25.96369743347168
2018-07-09,73447400,26.809999465942383,27.309999465942383,26.78000068664551,27.28000068664551,26.059221267700195
2018-07-06,41285000,26.46999931335449,26.78000068664551,26.3700008392334,26.670000076293945,25.476518630981445
2018-07-05,40668500,26.6200008392334,26.68000030517578,26.45000076293945,26.540000915527344,25.35233497619629
2018-07-03,30717800,26.790000915527344,26.8700008392334,26.420000076293945,26.479999542236328,25.29501914978028
2018-07-02,66202800,26.3700008392334,26.729999542236328,26.35000038146973,26.71999931335449,25.524280548095703
2018-06-29,77149900,26.920000076293945,27.06999969482422,26.54999923706055,26.59000015258789,25.40009880065918
2018-06-28,78544800,26.36000061035156,26.70000076293945,26.309999465942383,26.59000015258789,25.40009880065918
2018-06-27,78099200,26.68000030517578,26.8799991607666,26.35000038146973,26.36000061035156,25.180389404296875
2018-06-26,56387800,26.79999923706055,26.82999992370605,26.520000457763672,26.690000534057614,25.495624542236328
2018-06-25,80746100,26.95000076293945,27.0,26.60000038146973,26.78000068664551,25.58159828186035
2018-06-22,61389400,27.38999938964844,27.420000076293945,27.04999923706055,27.06999969482422,25.85861778259277
2018-06-21,75190900,27.190000534057614,27.36000061035156,27.01000022888184,27.20000076293945,25.98280143737793
2018-06-20,42833600,27.60000038146973,27.60000038146973,27.25,27.28000068664551,26.059221267700195
2018-06-19,50214700,27.13999938964844,27.420000076293945,27.1299991607666,27.35000038146973,26.12608528137207
2018-06-18,49824600,27.229999542236328,27.459999084472656,27.13999938964844,27.420000076293945,26.192955017089844
2018-06-15,63387600,27.29999923706055,27.559999465942383,27.11000061035156,27.46999931335449,26.24071884155273
2018-06-14,70635500,27.89999961853028,27.95000076293945,27.51000022888184,27.59000015258789,26.24167442321777
2018-06-13,61095800,27.959999084472656,28.18000030517578,27.81999969482422,27.85000038146973,26.48896789550781
2018-06-12,55517200,28.10000038146973,28.170000076293945,27.809999465942383,27.95000076293945,26.58408164978028
2018-06-11,47319600,28.170000076293945,28.270000457763672,28.020000457763672,28.020000457763672,26.6506576538086
2018-06-08,47713400,28.01000022888184,28.11000061035156,27.86000061035156,28.07999992370605,26.707727432250977
2018-06-07,65166100,28.06999969482422,28.18000030517578,27.85000038146973,28.040000915527344,26.669681549072266
2018-06-06,61960000,27.61000061035156,27.96999931335449,27.57999992370605,27.95000076293945,26.58408164978028
2018-06-05,44996800,27.479999542236328,27.520000457763672,27.309999465942383,27.45000076293945,26.10851860046387
2018-06-04,44196900,27.61000061035156,27.670000076293945,27.520000457763672,27.56999969482422,26.22264862060547
2018-06-01,62934300,27.51000022888184,27.6299991607666,27.39999961853028,27.479999542236328,26.137046813964844
2018-05-31,66686900,27.35000038146973,27.38999938964844,27.10000038146973,27.18000030517578,25.85171127319336
2018-05-30,65843700,27.18000030517578,27.520000457763672,27.11000061035156,27.40999984741211,26.070470809936523
2018-05-29,126469700,27.459999084472656,27.5,26.71999931335449,26.920000076293945,25.60441780090332
2018-05-25,39312500,27.809999465942383,27.89999961853028,27.71999931335449,27.85000038146973,26.48896789550781
2018-05-24,43245200,28.06999969482422,28.09000015258789,27.65999984741211,27.940000534057614,26.57456970214844
2018-05-23,44968500,28.14999961853028,28.239999771118164,27.86000061035156,28.15999984741211,26.78381729125977
2018-05-22,52841400,28.170000076293945,28.5,28.170000076293945,28.34000015258789,26.955018997192383
2018-05-21,29647900,28.11000061035156,28.26000022888184,28.10000038146973,28.14999961853028,26.774303436279297
2018-05-18,33266100,28.18000030517578,28.190000534057614,27.940000534057614,27.95000076293945,26.58408164978028
2018-05-17,45070400,28.209999084472656,28.28000068664551,28.0,28.18000030517578,26.80283737182617
2018-05-16,31984900,28.15999984741211,28.31999969482422,28.10000038146973,28.239999771118164,26.859907150268555
2018-05-15,54655800,28.20000076293945,28.34000015258789,28.07999992370605,28.190000534057614,26.81235122680664
2018-05-14,31292900,28.34000015258789,28.38999938964844,28.190000534057614,28.239999771118164,26.859907150268555
2018-05-11,25894000,28.29999923706055,28.45000076293945,28.20000076293945,28.26000022888184,26.87893104553223
2018-05-10,41445500,28.0,28.34000015258789,27.959999084472656,28.28000068664551,26.8979549407959
2018-05-09,43817000,27.770000457763672,28.1200008392334,27.670000076293945,28.04999923706055,26.67919158935547
2018-05-08,47718500,27.46999931335449,27.82999992370605,27.459999084472656,27.63999938964844,26.28922843933105
2018-05-07,36873600,27.3700008392334,27.559999465942383,27.26000022888184,27.45000076293945,26.10851860046387
2018-05-04,40575600,26.76000022888184,27.420000076293945,26.670000076293945,27.270000457763672,25.937313079833984
2018-05-03,68947900,27.020000457763672,27.059999465942383,26.459999084472656,26.920000076293945,25.60441780090332
2018-05-02,45430300,27.36000061035156,27.46999931335449,27.11000061035156,27.14999961853028,25.82317543029785
2018-05-01,46372400,27.38999938964844,27.479999542236328,27.170000076293945,27.459999084472656,26.118024826049805
2018-04-30,41731400,27.770000457763672,27.920000076293945,27.440000534057614,27.45000076293945,26.10851860046387
2018-04-27,47185200,27.61000061035156,27.770000457763672,27.56999969482422,27.70000076293945,26.346296310424805
2018-04-26,33456200,27.6299991607666,27.809999465942383,27.520000457763672,27.65999984741211,26.30825042724609
2018-04-25,51819000,27.63999938964844,27.790000915527344,27.3700008392334,27.64999961853028,26.29874038696289
2018-04-24,69592900,28.0,28.170000076293945,27.479999542236328,27.670000076293945,26.31776237487793
2018-04-23,45689200,27.959999084472656,27.989999771118164,27.76000022888184,27.85000038146973,26.48896789550781
2018-04-20,49800400,27.920000076293945,28.040000915527344,27.76000022888184,27.8799991607666,26.51749992370605
2018-04-19,76142000,27.5,27.93000030517578,27.479999542236328,27.8700008392334,26.50798988342285
2018-04-18,66795500,27.64999961853028,27.76000022888184,27.38999938964844,27.45000076293945,26.10851860046387
2018-04-17,50750100,27.81999969482422,27.85000038146973,27.479999542236328,27.57999992370605,26.23216247558593
2018-04-16,44633600,27.6200008392334,27.78000068664551,27.5,27.57999992370605,26.23216247558593
2018-04-13,70103900,28.21999931335449,28.239999771118164,27.309999465942383,27.459999084472656,26.118024826049805
2018-04-12,63289100,27.61000061035156,28.059999465942383,27.59000015258789,27.8799991607666,26.51749992370605
2018-04-11,52480800,27.479999542236328,27.61000061035156,27.32999992370605,27.39999961853028,26.06095886230469
2018-04-10,67801500,27.76000022888184,27.88999938964844,27.54999923706055,27.729999542236328,26.37483024597168
2018-04-09,54633200,27.31999969482422,27.8700008392334,27.270000457763672,27.31999969482422,25.9848690032959
2018-04-06,88521000,27.520000457763672,27.70000076293945,26.920000076293945,27.170000076293945,25.84220123291016
2018-04-05,45378300,27.8700008392334,28.040000915527344,27.75,27.84000015258789,26.479454040527344
2018-04-04,70327000,26.84000015258789,27.70000076293945,26.81999969482422,27.6200008392334,26.27021026611328
2018-04-03,75160400,27.1299991607666,27.38999938964844,26.88999938964844,27.32999992370605,25.9943790435791
2018-04-02,74363900,27.56999969482422,27.60000038146973,26.54999923706055,26.959999084472656,25.64245796203613
2018-03-29,58290000,27.31999969482422,27.76000022888184,27.20000076293945,27.56999969482422,26.22264862060547
2018-03-28,84244500,27.21999931335449,27.46999931335449,26.85000038146973,27.20000076293945,25.8707332611084
2018-03-27,78827400,27.78000068664551,27.89999961853028,26.93000030517578,27.14999961853028,25.82317543029785
2018-03-26,84145000,27.36000061035156,27.770000457763672,27.10000038146973,27.690000534057614,26.33678436279297
2018-03-23,89289500,27.690000534057614,27.729999542236328,26.770000457763672,26.81999969482422,25.50930213928223
2018-03-22,85160300,28.34000015258789,28.45000076293945,27.559999465942383,27.65999984741211,26.30825042724609
2018-03-21,53291400,28.78000068664551,29.10000038146973,28.6200008392334,28.71999931335449,27.31645202636719
2018-03-20,37146500,28.770000457763672,28.85000038146973,28.65999984741211,28.729999542236328,27.32596015930176
2018-03-19,52145000,28.82999992370605,28.93000030517578,28.38999938964844,28.65999984741211,27.25938034057617
2018-03-16,61278200,28.90999984741211,29.14999961853028,28.8700008392334,28.8700008392334,27.45911979675293
2018-03-15,47451600,29.04999923706055,29.11000061035156,28.86000061035156,28.95000076293945,27.43534278869629
2018-03-14,57278900,29.39999961853028,29.39999961853028,28.85000038146973,28.940000534057614,27.42586708068848
2018-03-13,47049400,29.739999771118164,29.770000457763672,29.20000076293945,29.270000457763672,27.73859977722168
2018-03-12,51784500,29.70000076293945,29.809999465942383,29.54999923706055,29.60000038146973,28.051332473754886
2018-03-09,54595700,29.309999465942383,29.71999931335449,29.190000534057614,29.70000076293945,28.14610290527344
2018-03-08,50803000,28.979999542236328,29.040000915527344,28.690000534057614,29.0,27.482725143432614
2018-03-07,41530200,28.60000038146973,28.96999931335449,28.56999969482422,28.90999984741211,27.39743423461914
2018-03-06,49746100,29.0,29.020000457763672,28.65999984741211,28.959999084472656,27.4448184967041
2018-03-05,58952100,28.21999931335449,29.0,28.209999084472656,28.84000015258789,27.33109664916992
2018-03-02,78991200,28.170000076293945,28.520000457763672,27.88999938964844,28.440000534057614,26.95202445983887
2018-03-01,82467900,28.8799991607666,29.11000061035156,28.209999084472656,28.3700008392334,26.885684967041016
2018-02-28,65254700,29.43000030517578,29.540000915527344,28.8700008392334,28.8700008392334,27.35952949523925
2018-02-27,72752100,29.57999992370605,29.770000457763672,29.26000022888184,29.28000068664551,27.74807357788086
2018-02-26,55124200,29.32999992370605,29.559999465942383,29.13999938964844,29.559999465942383,28.01342582702637
2018-02-23,41187300,28.78000068664551,29.1200008392334,28.770000457763672,29.1200008392334,27.5964469909668
2018-02-22,47602700,29.0,29.15999984741211,28.6200008392334,28.690000534057614,27.18894386291504
2018-02-21,44578800,28.89999961853028,29.39999961853028,28.8700008392334,28.93000030517578,27.41638374328613
2018-02-20,58236100,28.920000076293945,29.209999084472656,28.79999923706055,28.88999938964844,27.378480911254886
2018-02-16,47508200,28.8799991607666,29.229999542236328,28.84000015258789,28.979999542236328,27.46377372741699
2018-02-15,66976000,29.10000038146973,29.13999938964844,28.70000076293945,29.020000457763672,27.501678466796875
2018-02-14,57379700,28.170000076293945,28.8700008392334,28.06999969482422,28.86000061035156,27.35004806518555
2018-02-13,43365500,27.90999984741211,28.25,27.82999992370605,28.190000534057614,26.715103149414062
2018-02-12,83571800,27.959999084472656,28.35000038146973,27.709999084472656,28.06999969482422,26.60138320922852
2018-02-09,149504900,27.56999969482422,27.88999938964844,26.76000022888184,27.68000030517578,26.23178672790528
2018-02-08,135270500,28.459999084472656,28.51000022888184,27.13999938964844,27.15999984741211,25.73899269104004
2018-02-07,102699400,28.34000015258789,28.809999465942383,28.21999931335449,28.40999984741211,26.923593521118164
2018-02-06,159006400,27.239999771118164,28.459999084472656,27.170000076293945,28.38999938964844,26.90463829040528
2018-02-05,147871500,28.729999542236328,29.209999084472656,27.60000038146973,27.8799991607666,26.42131996154785
2018-02-02,73086000,29.959999084472656,30.040000915527344,29.34000015258789,29.36000061035156,27.823894500732425
2018-02-01,60824200,29.68000030517578,30.04999923706055,29.670000076293945,30.020000457763672,28.449359893798828
2018-01-31,49504500,29.739999771118164,29.88999938964844,29.63999938964844,29.739999771118164,28.18400764465332
2018-01-30,67316900,29.82999992370605,30.020000457763672,29.65999984741211,29.65999984741211,28.108190536499023
2018-01-29,41037700,30.190000534057614,30.32999992370605,30.03000068664551,30.04999923706055,28.477787017822266
2018-01-26,33871900,30.040000915527344,30.18000030517578,29.89999961853028,30.170000076293945,28.59151077270508
2018-01-25,45423700,30.1299991607666,30.1299991607666,29.85000038146973,29.95000076293945,28.38302421569824
2018-01-24,66371000,29.95000076293945,30.07999992370605,29.770000457763672,30.01000022888184,28.43988037109375
2018-01-23,60862000,29.709999084472656,29.86000061035156,29.56999969482422,29.809999465942383,28.25034713745117
2018-01-22,46868900,29.54999923706055,29.790000915527344,29.51000022888184,29.78000068664551,28.22191619873047
2018-01-19,60727800,29.43000030517578,29.54999923706055,29.3700008392334,29.540000915527344,27.994474411010746
2018-01-18,49247400,29.46999931335449,29.479999542236328,29.290000915527344,29.32999992370605,27.79545783996582
2018-01-17,54312000,29.229999542236328,29.45000076293945,28.989999771118164,29.3700008392334,27.8333683013916
2018-01-16,67563800,29.479999542236328,29.53000068664551,28.989999771118164,29.14999961853028,27.62487602233887
2018-01-12,44537500,29.13999938964844,29.25,28.959999084472656,29.229999542236328,27.700693130493164
2018-01-11,42361700,28.95000076293945,29.0,28.809999465942383,28.96999931335449,27.45429229736328
2018-01-10,64670900,28.68000030517578,28.95000076293945,28.6299991607666,28.82999992370605,27.32162094116211
2018-01-09,51418700,28.489999771118164,28.739999771118164,28.440000534057614,28.59000015258789,27.09417533874512
2018-01-08,44252100,28.3799991607666,28.43000030517578,28.270000457763672,28.3700008392334,26.885684967041016
2018-01-05,37989500,28.479999542236328,28.479999542236328,28.229999542236328,28.40999984741211,26.923593521118164
2018-01-04,62247000,28.229999542236328,28.540000915527344,28.18000030517578,28.32999992370605,26.8477783203125
2018-01-03,56906200,27.96999931335449,28.09000015258789,27.8799991607666,28.06999969482422,26.60138320922852
2018-01-02,55436100,28.09000015258789,28.09000015258789,27.790000915527344,27.920000076293945,26.45923042297364
2017-12-29,55169800,28.20000076293945,28.20000076293945,27.90999984741211,27.90999984741211,26.44975471496582
2017-12-28,28129700,28.06999969482422,28.1200008392334,28.0,28.11000061035156,26.63928985595703
2017-12-27,29421000,27.989999771118164,28.01000022888184,27.90999984741211,28.0,26.535045623779297
2017-12-26,33710100,28.04999923706055,28.13999938964844,27.86000061035156,27.96999931335449,26.50661659240723
2017-12-22,43020300,28.209999084472656,28.25,27.920000076293945,28.04999923706055,26.58242607116699
2017-12-21,46123500,28.040000915527344,28.209999084472656,28.01000022888184,28.1299991607666,26.658241271972656
2017-12-20,69680300,28.170000076293945,28.21999931335449,27.8700008392334,27.88999938964844,26.430795669555664
2017-12-19,57366300,28.21999931335449,28.239999771118164,27.940000534057614,27.940000534057614,26.47818183898925
2017-12-18,61275500,28.040000915527344,28.20000076293945,27.989999771118164,28.059999465942383,26.59190368652344
2017-12-15,111826100,27.729999542236328,28.0,27.6299991607666,27.809999465942383,26.354984283447266
2017-12-14,76970000,27.96999931335449,28.01000022888184,27.65999984741211,27.690000534057614,26.11995887756348
2017-12-13,97335300,28.190000534057614,28.25,27.85000038146973,27.8700008392334,26.289756774902344
2017-12-12,69517100,28.04999923706055,28.32999992370605,27.959999084472656,28.21999931335449,26.61990737915039
2017-12-11,43278400,28.01000022888184,28.04999923706055,27.86000061035156,27.940000534057614,26.35578536987305
2017-12-08,55001600,27.979999542236328,28.01000022888184,27.78000068664551,28.01000022888184,26.421815872192383
2017-12-07,59625500,27.84000015258789,27.940000534057614,27.57999992370605,27.84000015258789,26.26145935058593
2017-12-06,60299100,27.75,27.90999984741211,27.670000076293945,27.75,26.17656135559082
2017-12-05,77706200,28.1200008392334,28.14999961853028,27.78000068664551,27.85000038146973,26.27088928222656
2017-12-04,99820400,28.040000915527344,28.20000076293945,28.0,28.0,26.41238594055176
2017-12-01,148119600,27.559999465942383,27.709999084472656,26.95000076293945,27.57999992370605,26.01620101928711
2017-11-30,135241700,27.57999992370605,27.8799991607666,27.3799991607666,27.520000457763672,25.95960235595703
2017-11-29,135340600,27.13999938964844,27.520000457763672,27.06999969482422,27.34000015258789,25.7898063659668
2017-11-28,86507000,26.229999542236328,26.90999984741211,26.209999084472656,26.8799991607666,25.35588836669922
2017-11-27,42346400,26.20000076293945,26.34000015258789,26.18000030517578,26.20000076293945,24.71444702148437
2017-11-24,12172500,26.32999992370605,26.3799991607666,26.20000076293945,26.21999931335449,24.73330879211425
2017-11-22,30959400,26.36000061035156,26.43000030517578,26.229999542236328,26.229999542236328,24.74274444580078
2017-11-21,35972400,26.3700008392334,26.39999961853028,26.29999923706055,26.36000061035156,24.865373611450195
2017-11-20,35232400,26.209999084472656,26.31999969482422,26.1299991607666,26.28000068664551,24.789907455444336
2017-11-17,41938700,26.059999465942383,26.21999931335449,26.03000068664551,26.15999984741211,24.67671203613281
2017-11-16,53648100,26.29999923706055,26.36000061035156,26.170000076293945,26.190000534057614,24.70500946044922
2017-11-15,64952300,25.8799991607666,26.270000457763672,25.86000061035156,26.18000030517578,24.69558143615723
2017-11-14,54101800,26.020000457763672,26.1200008392334,25.93000030517578,26.11000061035156,24.62955093383789
2017-11-13,50579200,25.920000076293945,26.18000030517578,25.89999961853028,26.1200008392334,24.63898086547852
2017-11-10,53209600,26.18000030517578,26.229999542236328,26.059999465942383,26.07999992370605,24.601247787475582
2017-11-09,94577000,26.07999992370605,26.25,25.88999938964844,26.15999984741211,24.67671203613281
2017-11-08,55844900,26.32999992370605,26.34000015258789,26.15999984741211,26.25,24.76161193847656
2017-11-07,70325500,26.770000457763672,26.85000038146973,26.309999465942383,26.3799991607666,24.88423728942871
2017-11-06,33642100,26.709999084472656,26.79999923706055,26.65999984741211,26.75,25.23325729370117
2017-11-03,42387000,26.79999923706055,26.81999969482422,26.70000076293945,26.78000068664551,25.26155662536621
2017-11-02,51098300,26.670000076293945,26.93000030517578,26.540000915527344,26.88999938964844,25.36532211303711
2017-11-01,40921900,26.709999084472656,26.82999992370605,26.61000061035156,26.63999938964844,25.12949562072754
2017-10-31,39890800,26.670000076293945,26.770000457763672,26.56999969482422,26.60000038146973,25.091766357421875
2017-10-30,48157500,26.75,26.790000915527344,26.60000038146973,26.670000076293945,25.15779685974121
2017-10-27,56694400,26.75,26.82999992370605,26.61000061035156,26.78000068664551,25.26155662536621
2017-10-26,41832600,26.75,26.920000076293945,26.75,26.79999923706055,25.280426025390625
2017-10-25,68653500,26.88999938964844,26.920000076293945,26.5,26.64999961853028,25.138931274414062
2017-10-24,61259200,26.709999084472656,26.86000061035156,26.690000534057614,26.809999465942383,25.28985595703125
2017-10-23,43555200,26.64999961853028,26.70000076293945,26.559999465942383,26.6200008392334,25.11063003540039
2017-10-20,56083800,26.61000061035156,26.65999984741211,26.520000457763672,26.63999938964844,25.12949562072754
2017-10-19,34671600,26.1200008392334,26.34000015258789,26.07999992370605,26.32999992370605,24.837072372436523
2017-10-18,52201500,26.28000068664551,26.35000038146973,26.170000076293945,26.309999465942383,24.81820678710937
2017-10-17,37844200,26.38999938964844,26.39999961853028,26.11000061035156,26.170000076293945,24.686145782470703
2017-10-16,42000700,26.14999961853028,26.309999465942383,26.13999938964844,26.29999923706055,24.80877494812012
2017-10-13,69561400,25.989999771118164,26.21999931335449,25.88999938964844,26.1299991607666,24.64841651916504
2017-10-12,53834800,26.38999938964844,26.39999961853028,26.09000015258789,26.1200008392334,24.63898086547852
2017-10-11,33748600,26.309999465942383,26.35000038146973,26.209999084472656,26.31999969482422,24.8276424407959
2017-10-10,35822500,26.290000915527344,26.3700008392334,26.21999931335449,26.3700008392334,24.87480735778809
2017-10-09,31340200,26.420000076293945,26.420000076293945,26.190000534057614,26.25,24.76161193847656
2017-10-06,66077800,26.38999938964844,26.459999084472656,26.209999084472656,26.35000038146973,24.855945587158203
2017-10-05,61260400,26.07999992370605,26.40999984741211,26.01000022888184,26.31999969482422,24.8276424407959
2017-10-04,39283800,26.10000038146973,26.18000030517578,26.040000915527344,26.04999923706055,24.57294654846192
2017-10-03,48062900,26.059999465942383,26.170000076293945,26.01000022888184,26.170000076293945,24.686145782470703
2017-10-02,52774000,25.809999465942383,26.07999992370605,25.809999465942383,26.07999992370605,24.601247787475582
2017-09-29,42740800,25.739999771118164,25.86000061035156,25.70000076293945,25.86000061035156,24.39372444152832
2017-09-28,37718900,25.790000915527344,25.79999923706055,25.61000061035156,25.739999771118164,24.28052520751953
2017-09-27,65919100,25.709999084472656,25.82999992370605,25.60000038146973,25.70000076293945,24.2427978515625
2017-09-26,46811000,25.440000534057614,25.479999542236328,25.31999969482422,25.38999938964844,23.95037078857422
2017-09-25,39774600,25.39999961853028,25.489999771118164,25.229999542236328,25.39999961853028,23.95980453491211
2017-09-22,42306600,25.36000061035156,25.459999084472656,25.290000915527344,25.43000030517578,23.98810577392578
2017-09-21,51050100,25.34000015258789,25.520000457763672,25.31999969482422,25.459999084472656,24.01639938354492
2017-09-20,70595500,25.270000457763672,25.489999771118164,25.14999961853028,25.39999961853028,23.95980453491211
2017-09-19,58443300,25.059999465942383,25.309999465942383,25.020000457763672,25.25,23.81831359863281
2017-09-18,44010400,24.86000061035156,25.06999969482422,24.84000015258789,25.059999465942383,23.63908386230469
2017-09-15,59250200,24.65999984741211,24.790000915527344,24.6299991607666,24.770000457763672,23.36552619934082
2017-09-14,47163200,24.86000061035156,24.920000076293945,24.75,24.79999923706055,23.29666328430176
2017-09-13,51049400,24.770000457763672,24.86000061035156,24.68000030517578,24.85000038146973,23.343637466430664
2017-09-12,66350600,24.61000061035156,24.82999992370605,24.59000015258789,24.809999465942383,23.30605697631836
2017-09-11,73305700,24.3799991607666,24.59000015258789,24.32999992370605,24.520000457763672,23.03363990783692
2017-09-08,68639500,23.89999961853028,24.190000534057614,23.85000038146973,24.10000038146973,22.63909721374512
2017-09-07,87667800,24.34000015258789,24.36000061035156,23.790000915527344,23.8799991607666,22.43243408203125
2017-09-06,77593900,24.32999992370605,24.420000076293945,24.21999931335449,24.29999923706055,22.82697296142578
2017-09-05,96579200,24.57999992370605,24.6200008392334,24.170000076293945,24.239999771118164,22.77061080932617
2017-09-01,42132600,24.729999542236328,24.90999984741211,24.670000076293945,24.770000457763672,23.268484115600582
2017-08-31,44225200,24.75,24.78000068664551,24.6200008392334,24.70000076293945,23.20272827148437
2017-08-30,35176100,24.61000061035156,24.78000068664551,24.59000015258789,24.670000076293945,23.17454528808593
2017-08-29,42814200,24.3700008392334,24.61000061035156,24.35000038146973,24.56999969482422,23.08060836791992
2017-08-28,36486900,24.82999992370605,24.84000015258789,24.59000015258789,24.64999961853028,23.15575790405273
2017-08-25,37177300,24.790000915527344,24.920000076293945,24.78000068664551,24.809999465942383,23.30605697631836
2017-08-24,31067200,24.85000038146973,24.85000038146973,24.690000534057614,24.739999771118164,23.24030113220215
2017-08-23,36612700,24.63999938964844,24.8799991607666,24.6200008392334,24.739999771118164,23.24030113220215
2017-08-22,42644000,24.64999961853028,24.84000015258789,24.6200008392334,24.81999969482422,23.3154525756836
2017-08-21,45047200,24.60000038146973,24.6299991607666,24.45000076293945,24.54999923706055,23.06181526184082
2017-08-18,71725900,24.489999771118164,24.79999923706055,24.479999542236328,24.6200008392334,23.12757873535156
2017-08-17,76613100,24.979999542236328,25.020000457763672,24.60000038146973,24.61000061035156,23.11818122863769
2017-08-16,35084100,25.20000076293945,25.239999771118164,25.0,25.040000915527344,23.52211952209473
2017-08-15,48535000,25.28000068664551,25.309999465942383,25.09000015258789,25.09000015258789,23.56908798217773
2017-08-14,49472900,24.93000030517578,25.13999938964844,24.920000076293945,25.06999969482422,23.5502986907959
2017-08-11,50477800,24.82999992370605,24.959999084472656,24.670000076293945,24.729999542236328,23.23091125488281
2017-08-10,71130300,25.1200008392334,25.18000030517578,24.82999992370605,24.82999992370605,23.32484436035156
2017-08-09,46567000,25.06999969482422,25.29999923706055,25.06999969482422,25.28000068664551,23.7475700378418
2017-08-08,52736500,25.309999465942383,25.59000015258789,25.270000457763672,25.28000068664551,23.7475700378418
2017-08-07,39486800,25.38999938964844,25.39999961853028,25.309999465942383,25.35000038146973,23.81332778930664
2017-08-04,50792900,25.45000076293945,25.489999771118164,25.34000015258789,25.38999938964844,23.85090065002441
2017-08-03,40816800,25.270000457763672,25.309999465942383,25.18000030517578,25.21999931335449,23.691205978393555
2017-08-02,43341500,25.29999923706055,25.32999992370605,25.18000030517578,25.309999465942383,23.77574920654297
2017-08-01,60987500,25.26000022888184,25.290000915527344,25.13999938964844,25.270000457763672,23.738176345825195
2017-07-31,43039300,25.0,25.18000030517578,24.96999931335449,25.09000015258789,23.56908798217773
2017-07-28,43735800,24.8700008392334,24.979999542236328,24.770000457763672,24.90999984741211,23.39999771118164
2017-07-27,67826200,25.10000038146973,25.11000061035156,24.79999923706055,24.90999984741211,23.39999771118164
2017-07-26,56086500,25.25,25.290000915527344,24.989999771118164,25.04999923706055,23.531513214111328
2017-07-25,75786800,25.190000534057614,25.31999969482422,25.14999961853028,25.21999931335449,23.691205978393555
2017-07-24,26364800,24.790000915527344,24.940000534057614,24.790000915527344,24.90999984741211,23.39999771118164
2017-07-21,39108400,24.729999542236328,24.8799991607666,24.729999542236328,24.79999923706055,23.29666328430176
2017-07-20,40163500,24.82999992370605,24.940000534057614,24.75,24.79999923706055,23.29666328430176
2017-07-19,48259400,24.85000038146973,24.920000076293945,24.71999931335449,24.809999465942383,23.30605697631836
2017-07-18,63210700,24.670000076293945,24.84000015258789,24.63999938964844,24.79999923706055,23.29666328430176
2017-07-17,43257000,24.85000038146973,24.89999961853028,24.739999771118164,24.84000015258789,23.3342399597168
2017-07-14,61742300,24.71999931335449,24.959999084472656,24.59000015258789,24.920000076293945,23.40939140319824
2017-07-13,48875900,24.8799991607666,25.03000068664551,24.86000061035156,25.03000068664551,23.51272773742676
2017-07-12,47818600,24.79999923706055,24.89999961853028,24.729999542236328,24.8799991607666,23.371814727783203
2017-07-11,49857200,25.0,25.01000022888184,24.729999542236328,24.79999923706055,23.29666328430176
2017-07-10,55022500,25.01000022888184,25.07999992370605,24.93000030517578,25.020000457763672,23.50333023071289
2017-07-07,59432400,25.01000022888184,25.10000038146973,24.8799991607666,25.04999923706055,23.531513214111328
2017-07-06,97648100,25.059999465942383,25.170000076293945,24.8799991607666,24.8799991607666,23.371814727783203
2017-07-05,78100200,25.10000038146973,25.1299991607666,24.920000076293945,25.06999969482422,23.5502986907959
2017-07-03,61454400,24.809999465942383,25.190000534057614,24.78000068664551,25.03000068664551,23.51272773742676
2017-06-30,72754900,24.8700008392334,24.8799991607666,24.6200008392334,24.670000076293945,23.17454528808593
2017-06-29,119176700,25.020000457763672,25.020000457763672,24.51000022888184,24.690000534057614,23.19333457946777
2017-06-28,90097600,24.29999923706055,24.559999465942383,24.28000068664551,24.520000457763672,23.03363990783692
2017-06-27,75943400,24.11000061035156,24.31999969482422,24.04999923706055,24.13999938964844,22.67667579650879
2017-06-26,60302300,23.940000534057614,24.1200008392334,23.86000061035156,24.020000457763672,22.56394958496093
2017-06-23,85352600,24.07999992370605,24.09000015258789,23.809999465942383,23.88999938964844,22.44182586669922
2017-06-22,58380200,24.040000915527344,24.11000061035156,23.95000076293945,23.979999542236328,22.5263729095459
2017-06-21,51938200,24.3700008392334,24.3700008392334,24.1200008392334,24.1299991607666,22.667280197143555
2017-06-20,45689600,24.459999084472656,24.479999542236328,24.31999969482422,24.32999992370605,22.85515594482422
2017-06-19,58041300,24.45000076293945,24.59000015258789,24.420000076293945,24.540000915527344,23.052431106567383
2017-06-16,53818800,24.309999465942383,24.3700008392334,24.21999931335449,24.290000915527344,22.81758117675781
2017-06-15,59547700,24.32999992370605,24.540000915527344,24.309999465942383,24.40999984741211,22.84294509887696
2017-06-14,117605800,24.26000022888184,24.540000915527344,24.1299991607666,24.51000022888184,22.936527252197266
2017-06-13,94978600,24.46999931335449,24.54999923706055,24.39999961853028,24.46999931335449,22.899089813232425
2017-06-12,86644400,24.34000015258789,24.51000022888184,24.20000076293945,24.34000015258789,22.77743721008301
2017-06-09,133216200,23.989999771118164,24.32999992370605,23.96999931335449,24.290000915527344,22.730648040771484
2017-06-08,77987000,23.56999969482422,24.01000022888184,23.54999923706055,23.84000015258789,22.30953598022461
2017-06-07,83049100,23.43000030517578,23.6299991607666,23.38999938964844,23.56999969482422,22.056867599487305
2017-06-06,60397300,23.309999465942383,23.45000076293945,23.26000022888184,23.38999938964844,21.88842391967773
2017-06-05,44055800,23.459999084472656,23.63999938964844,23.459999084472656,23.489999771118164,21.98200798034668
2017-06-02,83704500,23.3700008392334,23.56999969482422,23.31999969482422,23.45000076293945,21.9445743560791
2017-06-01,81187600,23.3799991607666,23.559999465942383,23.21999931335449,23.540000915527344,22.028797149658203
2017-05-31,115877900,23.45000076293945,23.459999084472656,23.10000038146973,23.25,21.757413864135746
2017-05-30,46584200,23.540000915527344,23.56999969482422,23.39999961853028,23.45000076293945,21.9445743560791
2017-05-26,42601700,23.559999465942383,23.68000030517578,23.559999465942383,23.61000061035156,22.09430503845215
2017-05-25,49362400,23.6299991607666,23.729999542236328,23.559999465942383,23.6200008392334,22.103662490844727
2017-05-24,59441200,23.6200008392334,23.63999938964844,23.479999542236328,23.57999992370605,22.06622695922852
2017-05-23,65577800,23.43000030517578,23.65999984741211,23.31999969482422,23.59000015258789,22.075584411621094
2017-05-22,79181900,23.479999542236328,23.479999542236328,23.25,23.40999984741211,21.90714263916016
2017-05-19,69775600,23.190000534057614,23.479999542236328,23.18000030517578,23.35000038146973,21.85099601745605
2017-05-18,101656900,23.03000068664551,23.290000915527344,23.0,23.14999961853028,21.66383552551269
2017-05-17,141192800,23.309999465942383,23.489999771118164,22.96999931335449,23.059999465942383,21.579608917236328
2017-05-16,51529600,23.790000915527344,23.82999992370605,23.670000076293945,23.809999465942383,22.28146171569824
2017-05-15,52192100,23.61000061035156,23.790000915527344,23.60000038146973,23.739999771118164,22.21595573425293
2017-05-12,55787200,23.54999923706055,23.56999969482422,23.43000030517578,23.559999465942383,22.047508239746094
2017-05-11,77266700,23.71999931335449,23.76000022888184,23.46999931335449,23.65999984741211,22.14109230041504
2017-05-10,51192700,23.690000534057614,23.809999465942383,23.64999961853028,23.809999465942383,22.28146171569824
2017-05-09,65737900,23.8799991607666,23.959999084472656,23.64999961853028,23.729999542236328,22.20659828186035
2017-05-08,45893000,23.8700008392334,23.90999984741211,23.78000068664551,23.81999969482422,22.290821075439453
2017-05-05,46881500,23.95000076293945,23.959999084472656,23.76000022888184,23.84000015258789,22.30953598022461
2017-05-04,64482800,23.989999771118164,24.06999969482422,23.78000068664551,23.8799991607666,22.346967697143555
2017-05-03,78115400,23.56999969482422,23.84000015258789,23.54999923706055,23.84000015258789,22.30953598022461
2017-05-02,76511500,23.68000030517578,23.709999084472656,23.520000457763672,23.64999961853028,22.13173484802246
2017-05-01,69086600,23.64999961853028,23.79999923706055,23.54999923706055,23.68000030517578,22.159809112548828
2017-04-28,64091900,23.770000457763672,23.790000915527344,23.53000068664551,23.53000068664551,22.019439697265625
2017-04-27,68871800,23.920000076293945,23.920000076293945,23.6200008392334,23.76000022888184,22.23467063903809
2017-04-26,71691200,23.86000061035156,24.09000015258789,23.81999969482422,23.8700008392334,22.33761215209961
2017-04-25,71026100,23.88999938964844,24.01000022888184,23.86000061035156,23.88999938964844,22.3563232421875
2017-04-24,98770600,23.690000534057614,23.809999465942383,23.59000015258789,23.68000030517578,22.159809112548828
2017-04-21,94675300,23.34000015258789,23.43000030517578,23.14999961853028,23.15999984741211,21.67319297790528
2017-04-20,85720400,23.18000030517578,23.45000076293945,23.09000015258789,23.39999961853028,21.897781372070312
2017-04-19,55583800,23.229999542236328,23.31999969482422,22.979999542236328,23.01000022888184,21.532819747924805
2017-04-18,74890400,23.13999938964844,23.25,22.940000534057614,23.07999992370605,21.59832572937012
2017-04-17,86681200,22.959999084472656,23.309999465942383,22.88999938964844,23.29999923706055,21.8042049407959
2017-04-13,120159300,23.11000061035156,23.3700008392334,22.89999961853028,22.89999961853028,21.42988586425781
2017-04-12,74023000,23.36000061035156,23.3799991607666,23.13999938964844,23.20000076293945,21.71062088012696
2017-04-11,83801200,23.34000015258789,23.43000030517578,23.14999961853028,23.38999938964844,21.88842391967773
2017-04-10,60429000,23.520000457763672,23.670000076293945,23.3799991607666,23.459999084472656,21.95393180847168
2017-04-07,61525700,23.440000534057614,23.68000030517578,23.39999961853028,23.520000457763672,22.010082244873047
2017-04-06,80802100,23.45000076293945,23.71999931335449,23.32999992370605,23.6200008392334,22.103662490844727
2017-04-05,104651200,23.8700008392334,23.959999084472656,23.46999931335449,23.46999931335449,21.96329116821289
2017-04-04,105795900,23.57999992370605,23.70000076293945,23.540000915527344,23.64999961853028,22.13173484802246
2017-04-03,93489100,23.770000457763672,23.82999992370605,23.39999961853028,23.68000030517578,22.159809112548828
2017-03-31,70540000,23.84000015258789,23.90999984741211,23.729999542236328,23.729999542236328,22.20659828186035
2017-03-30,92566000,23.63999938964844,23.989999771118164,23.61000061035156,23.93000030517578,22.39375686645508
2017-03-29,76524100,23.729999542236328,23.770000457763672,23.60000038146973,23.6200008392334,22.103662490844727
2017-03-28,82301100,23.3700008392334,23.86000061035156,23.3700008392334,23.770000457763672,22.244028091430664
2017-03-27,103963000,23.040000915527344,23.459999084472656,22.979999542236328,23.45000076293945,21.9445743560791
2017-03-24,97583400,23.61000061035156,23.729999542236328,23.3799991607666,23.540000915527344,22.028797149658203
2017-03-23,85238900,23.489999771118164,23.84000015258789,23.440000534057614,23.56999969482422,22.056867599487305
2017-03-22,133199500,23.39999961853028,23.6299991607666,23.229999542236328,23.520000457763672,22.010082244873047
2017-03-21,192257000,24.36000061035156,24.3799991607666,23.51000022888184,23.56999969482422,22.056867599487305
2017-03-20,78676400,24.39999961853028,24.46999931335449,24.25,24.25,22.693214416503903
2017-03-17,83056800,24.75,24.76000022888184,24.45000076293945,24.45000076293945,22.880374908447266
2017-03-16,89233700,24.84000015258789,24.96999931335449,24.770000457763672,24.78000068664551,23.106842041015625
2017-03-15,86455100,24.81999969482422,24.920000076293945,24.6299991607666,24.739999771118164,23.06953811645508
2017-03-14,49511100,24.75,24.79999923706055,24.60000038146973,24.78000068664551,23.106842041015625
2017-03-13,49418400,24.81999969482422,24.8799991607666,24.70000076293945,24.85000038146973,23.17211723327637
2017-03-10,62148600,24.93000030517578,24.95000076293945,24.6299991607666,24.790000915527344,23.11616897583008
2017-03-09,60804100,24.81999969482422,24.940000534057614,24.70000076293945,24.809999465942383,23.13481330871582
2017-03-08,104601000,24.979999542236328,25.059999465942383,24.709999084472656,24.71999931335449,23.05088806152344
2017-03-07,53726500,24.81999969482422,24.81999969482422,24.64999961853028,24.709999084472656,23.04156875610352
2017-03-06,49017200,24.81999969482422,24.86000061035156,24.670000076293945,24.78000068664551,23.106842041015625
2017-03-03,57652800,24.8700008392334,25.03000068664551,24.86000061035156,24.96999931335449,23.28401184082031
2017-03-02,69446200,25.290000915527344,25.29999923706055,24.84000015258789,24.85000038146973,23.17211723327637
2017-03-01,92150000,25.01000022888184,25.290000915527344,24.979999542236328,25.239999771118164,23.53578186035156
2017-02-28,48913000,24.459999084472656,24.54999923706055,24.3799991607666,24.540000915527344,22.88304710388184
2017-02-27,39655000,24.45000076293945,24.60000038146973,24.440000534057614,24.54999923706055,22.89236831665039
2017-02-24,61686800,24.35000038146973,24.479999542236328,24.309999465942383,24.420000076293945,22.77115249633789
2017-02-23,53509400,24.6200008392334,24.670000076293945,24.46999931335449,24.61000061035156,22.94831848144531
2017-02-22,50438900,24.489999771118164,24.68000030517578,24.45000076293945,24.61000061035156,22.94831848144531
2017-02-21,55216100,24.60000038146973,24.64999961853028,24.51000022888184,24.59000015258789,22.929670333862305
2017-02-17,54156600,24.28000068664551,24.46999931335449,24.25,24.46999931335449,22.81777000427246
2017-02-16,64048200,24.489999771118164,24.53000068664551,24.309999465942383,24.459999084472656,22.80844497680664
2017-02-15,76869400,24.45000076293945,24.56999969482422,24.270000457763672,24.520000457763672,22.864398956298828
2017-02-14,75954300,24.03000068664551,24.36000061035156,23.989999771118164,24.32999992370605,22.687225341796875
2017-02-13,76687000,23.93000030517578,24.15999984741211,23.88999938964844,24.04999923706055,22.42612838745117
2017-02-10,55078700,23.85000038146973,23.86000061035156,23.690000534057614,23.78000068664551,22.174362182617188
2017-02-09,76813700,23.38999938964844,23.739999771118164,23.32999992370605,23.709999084472656,22.10908508300781
2017-02-08,54341100,23.54999923706055,23.54999923706055,23.28000068664551,23.38999938964844,21.810693740844727
2017-02-07,50838500,23.75,23.76000022888184,23.520000457763672,23.54999923706055,21.95988845825196
2017-02-06,34952100,23.57999992370605,23.78000068664551,23.559999465942383,23.61000061035156,22.01584243774414
2017-02-03,86346600,23.64999961853028,23.739999771118164,23.440000534057614,23.71999931335449,22.11841011047364
2017-02-02,39396500,23.209999084472656,23.36000061035156,23.10000038146973,23.25,21.680150985717773
2017-02-01,72132200,23.489999771118164,23.61000061035156,23.270000457763672,23.34000015258789,21.764068603515625
2017-01-31,56477300,23.34000015258789,23.520000457763672,23.18000030517578,23.309999465942383,21.73609733581543
2017-01-30,46168800,23.5,23.51000022888184,23.25,23.459999084472656,21.87596702575684
2017-01-27,43944500,23.739999771118164,23.75,23.57999992370605,23.64999961853028,22.05314064025879
2017-01-26,70704400,23.71999931335449,23.79999923706055,23.61000061035156,23.739999771118164,22.137062072753903
2017-01-25,92850100,23.540000915527344,23.690000534057614,23.43000030517578,23.68000030517578,22.081113815307614
2017-01-24,45229500,23.11000061035156,23.3799991607666,23.01000022888184,23.290000915527344,21.71744537353516
2017-01-23,46651200,23.04999923706055,23.190000534057614,22.920000076293945,23.0,21.447031021118164
2017-01-20,74805200,23.11000061035156,23.229999542236328,23.03000068664551,23.14999961853028,21.58689880371093
2017-01-19,56729700,23.190000534057614,23.25,22.959999084472656,23.040000915527344,21.48432922363281
2017-01-18,68289100,23.06999969482422,23.170000076293945,22.85000038146973,23.13999938964844,21.57757568359375
2017-01-17,96657800,23.34000015258789,23.35000038146973,22.940000534057614,22.95000076293945,21.4004020690918
2017-01-13,72479700,23.540000915527344,23.790000915527344,23.40999984741211,23.51000022888184,21.92259216308593
2017-01-12,57418100,23.46999931335449,23.5,23.18000030517578,23.3799991607666,21.80136680603028
2017-01-11,48001200,23.459999084472656,23.57999992370605,23.29999923706055,23.57999992370605,21.98786354064941
2017-01-10,46212100,23.420000076293945,23.6299991607666,23.309999465942383,23.43000030517578,21.847999572753903
2017-01-09,34022400,23.479999542236328,23.53000068664551,23.32999992370605,23.3799991607666,21.80136680603028
2017-01-06,38060800,23.54999923706055,23.63999938964844,23.420000076293945,23.540000915527344,21.95056915283203
2017-01-05,62201100,23.6299991607666,23.65999984741211,23.239999771118164,23.459999084472656,21.87596702575684
2017-01-04,45092200,23.57999992370605,23.729999542236328,23.51000022888184,23.70000076293945,22.099761962890625
2017-01-03,71259900,23.61000061035156,23.670000076293945,23.26000022888184,23.51000022888184,21.92259216308593
2016-12-30,44761200,23.290000915527344,23.32999992370605,23.170000076293945,23.25,21.680150985717773
2016-12-29,39251800,23.38999938964844,23.43000030517578,23.10000038146973,23.20000076293945,21.633522033691406
2016-12-28,30834400,23.64999961853028,23.670000076293945,23.35000038146973,23.3700008392334,21.79204750061035
2016-12-27,38241100,23.6299991607666,23.63999938964844,23.57999992370605,23.61000061035156,22.01584243774414
2016-12-23,18276700,23.540000915527344,23.57999992370605,23.46999931335449,23.57999992370605,21.98786354064941
2016-12-22,37796100,23.59000015258789,23.59000015258789,23.459999084472656,23.540000915527344,21.95056915283203
2016-12-21,37738000,23.65999984741211,23.670000076293945,23.520000457763672,23.60000038146973,22.00651741027832
2016-12-20,60793600,23.51000022888184,23.65999984741211,23.51000022888184,23.65999984741211,22.062463760375977
2016-12-19,73717600,23.38999938964844,23.43000030517578,23.18000030517578,23.3700008392334,21.79204750061035
2016-12-16,83096500,23.68000030517578,23.690000534057614,23.32999992370605,23.36000061035156,21.782718658447266
2016-12-15,110426000,23.59000015258789,23.8700008392334,23.5,23.670000076293945,21.972013473510746
2016-12-14,142995800,23.39999961853028,23.82999992370605,23.309999465942383,23.46999931335449,21.786357879638672
2016-12-13,113420700,23.57999992370605,23.71999931335449,23.3799991607666,23.57999992370605,21.88846778869629
2016-12-12,85143200,23.68000030517578,23.78000068664551,23.459999084472656,23.520000457763672,21.832773208618164
2016-12-09,95677300,23.70000076293945,23.75,23.53000068664551,23.75,22.04627227783203
2016-12-08,116856500,23.61000061035156,23.84000015258789,23.46999931335449,23.70000076293945,21.999860763549805
2016-12-07,120172500,23.18000030517578,23.5,23.10000038146973,23.479999542236328,21.795642852783203
2016-12-06,79142600,23.06999969482422,23.13999938964844,22.84000015258789,23.1200008392334,21.461471557617188
2016-12-05,95145700,22.85000038146973,23.0,22.790000915527344,22.920000076293945,21.27581787109375
2016-12-02,82108300,22.84000015258789,22.85000038146973,22.54999923706055,22.64999961853028,21.025184631347656
2016-12-01,120088300,22.6299991607666,22.95000076293945,22.60000038146973,22.89999961853028,21.257247924804688
2016-11-30,98843700,22.520000457763672,22.56999969482422,22.43000030517578,22.51000022888184,20.89522361755371
2016-11-29,74645700,22.190000534057614,22.280000686645508,22.11000061035156,22.209999084472656,20.616748809814453
2016-11-28,99791400,22.25,22.3799991607666,22.09000015258789,22.14999961853028,20.561050415039062
2016-11-25,33114800,22.43000030517578,22.450000762939453,22.31999969482422,22.40999984741211,20.802398681640625
2016-11-23,101948400,22.34000015258789,22.40999984741211,22.170000076293945,22.3799991607666,20.77455711364746
2016-11-22,98286500,22.34000015258789,22.350000381469727,22.1200008392334,22.25,20.653881072998047
2016-11-21,71943900,22.280000686645508,22.299999237060547,22.09000015258789,22.239999771118164,20.64459800720215
2016-11-18,92344300,22.13999938964844,22.239999771118164,22.059999465942383,22.15999984741211,20.57033348083496
2016-11-17,98536400,21.86000061035156,22.18000030517578,21.809999465942383,22.15999984741211,20.57033348083496
2016-11-16,117887700,21.979999542236328,22.030000686645508,21.799999237060547,21.86000061035156,20.291852951049805
2016-11-15,122754500,22.01000022888184,22.200000762939453,21.790000915527344,22.18000030517578,20.58890151977539
2016-11-14,261730900,21.8799991607666,22.32999992370605,21.850000381469727,22.200000762939453,20.607467651367188
2016-11-11,134954500,21.46999931335449,21.700000762939453,21.39999961853028,21.670000076293945,20.115488052368164
2016-11-10,241635500,21.15999984741211,21.700000762939453,21.07999992370605,21.61000061035156,20.05978775024414
2016-11-09,268936600,20.540000915527344,20.940000534057614,20.11000061035156,20.84000015258789,19.345027923583984
2016-11-08,63290400,19.920000076293945,20.09000015258789,19.790000915527344,19.989999771118164,18.55600357055664
2016-11-07,59001800,19.81999969482422,19.989999771118164,19.799999237060547,19.979999542236328,18.546714782714844
2016-11-04,64891400,19.559999465942383,19.64999961853028,19.39999961853028,19.489999771118164,18.09186744689941
2016-11-03,53462100,19.549999237060547,19.729999542236328,19.520000457763672,19.549999237060547,18.147565841674805
2016-11-02,66529900,19.6200008392334,19.6299991607666,19.440000534057614,19.530000686645508,18.12900161743164
2016-11-01,62758900,19.809999465942383,19.86000061035156,19.5,19.65999984741211,18.249675750732425
2016-10-31,38579100,19.8700008392334,19.8700008392334,19.739999771118164,19.739999771118164,18.32393264770508
2016-10-28,55749900,19.89999961853028,19.920000076293945,19.6200008392334,19.770000457763672,18.351783752441406
2016-10-27,45545800,19.920000076293945,19.950000762939453,19.770000457763672,19.86000061035156,18.43532943725586
2016-10-26,40419200,19.600000381469727,19.84000015258789,19.57999992370605,19.809999465942383,18.388916015625
2016-10-25,36177800,19.75,19.76000022888184,19.63999938964844,19.690000534057614,18.27752113342285
2016-10-24,33808700,19.739999771118164,19.809999465942383,19.700000762939453,19.709999084472656,18.29608726501465
2016-10-21,39543100,19.5,19.670000076293945,19.46999931335449,19.64999961853028,18.24038887023925
2016-10-20,56238200,19.63999938964844,19.780000686645508,19.57999992370605,19.65999984741211,18.249675750732425
2016-10-19,49835900,19.549999237060547,19.709999084472656,19.530000686645508,19.65999984741211,18.249675750732425
2016-10-18,45958700,19.530000686645508,19.549999237060547,19.40999984741211,19.489999771118164,18.09186744689941
2016-10-17,41236100,19.43000030517578,19.46999931335449,19.280000686645508,19.32999992370605,17.943347930908203
2016-10-14,76176500,19.559999465942383,19.6200008392334,19.36000061035156,19.420000076293945,18.026893615722656
2016-10-13,73171100,19.36000061035156,19.3700008392334,19.11000061035156,19.32999992370605,17.943347930908203
2016-10-12,51378700,19.520000457763672,19.64999961853028,19.489999771118164,19.520000457763672,18.11971664428711
2016-10-11,78581200,19.65999984741211,19.71999931335449,19.40999984741211,19.540000915527344,18.13828659057617
2016-10-10,37997400,19.71999931335449,19.809999465942383,19.700000762939453,19.71999931335449,18.30536842346192
2016-10-07,55532800,19.549999237060547,19.65999984741211,19.489999771118164,19.6200008392334,18.212541580200195
2016-10-06,53337300,19.64999961853028,19.65999984741211,19.459999084472656,19.6299991607666,18.221824645996094
2016-10-05,58651900,19.3700008392334,19.63999938964844,19.34000015258789,19.600000381469727,18.19397735595703
2016-10-04,68471600,19.26000022888184,19.43000030517578,19.190000534057614,19.290000915527344,17.906217575073242
2016-10-03,33170500,19.239999771118164,19.309999465942383,19.15999984741211,19.209999084472656,17.831954956054688
2016-09-30,47336900,19.13999938964844,19.39999961853028,19.11000061035156,19.299999237060547,17.915496826171875
2016-09-29,62580800,19.299999237060547,19.39999961853028,18.940000534057614,19.040000915527344,17.674152374267578
2016-09-28,42936400,19.299999237060547,19.34000015258789,19.1200008392334,19.309999465942383,17.92477798461914
2016-09-27,47620000,19.0,19.239999771118164,18.940000534057614,19.21999931335449,17.841236114501953
2016-09-26,54189000,19.26000022888184,19.270000457763672,19.020000457763672,19.06999969482422,17.70199966430664
2016-09-23,59009500,19.40999984741211,19.51000022888184,19.350000381469727,19.3799991607666,17.989757537841797
2016-09-22,38355700,19.540000915527344,19.559999465942383,19.440000534057614,19.479999542236328,18.08258628845215
2016-09-21,64029700,19.40999984741211,19.459999084472656,19.25,19.440000534057614,18.04545783996582
2016-09-20,39903200,19.450000762939453,19.479999542236328,19.290000915527344,19.31999969482422,17.934064865112305
2016-09-19,50396100,19.18000030517578,19.450000762939453,19.18000030517578,19.309999465942383,17.92477798461914
2016-09-16,75235700,19.293256759643555,19.301380157470703,19.130788803100582,19.187652587890625,13.686413764953612
2016-09-15,68626500,19.30950355529785,19.520715713500977,19.26888656616211,19.463850021362305,13.81736660003662
2016-09-14,82876800,19.39886283874512,19.528839111328125,19.293256759643555,19.350122451782227,13.736629486083984
2016-09-13,83230800,19.520715713500977,19.569456100463867,19.32575225830078,19.39886283874512,13.77122974395752
2016-09-12,87153000,19.43947982788086,19.8212833404541,19.350122451782227,19.74817276000977,14.019206047058104
2016-09-09,66476800,19.788789749145508,19.861900329589844,19.528839111328125,19.528839111328125,13.863499641418455
2016-09-08,72066000,19.91876602172852,19.975629806518555,19.861900329589844,19.90251922607422,14.128778457641602
2016-09-07,38671000,19.85377693176269,19.94313621520996,19.81315994262696,19.91876602172852,14.14030647277832
2016-09-06,60299900,19.95125961303711,19.983753204345703,19.77254295349121,19.926889419555664,14.146076202392578
2016-09-02,66918300,19.89439392089844,20.016246795654297,19.870023727416992,19.95938301086425,14.169144630432127
2016-09-01,62960400,20.0,20.016246795654297,19.71567916870117,19.870023727416992,14.105709075927734
2016-08-31,56386000,19.94313621520996,19.967506408691406,19.788789749145508,19.95125961303711,14.163376808166506
2016-08-30,39359100,19.788789749145508,19.93501281738281,19.764419555664062,19.93501281738281,14.151844024658203
2016-08-29,40451500,19.63444328308105,19.82940673828125,19.61007308959961,19.75629615783692,14.024969100952148
2016-08-26,64953300,19.61819648742676,19.73192596435547,19.463850021362305,19.585702896118164,13.9038667678833
2016-08-25,27249600,19.4963436126709,19.593826293945312,19.471973419189453,19.56133270263672,13.886566162109377
2016-08-24,24299200,19.53696250915528,19.585702896118164,19.471973419189453,19.520715713500977,13.857732772827148
2016-08-23,29855400,19.577579498291016,19.626319885253903,19.528839111328125,19.528839111328125,13.863499641418455
2016-08-22,32517400,19.471973419189453,19.520715713500977,19.42323303222656,19.504467010498047,13.846198081970217
2016-08-19,31510100,19.45572662353516,19.520715713500977,19.38261604309082,19.504467010498047,13.846198081970217
2016-08-18,26595000,19.4963436126709,19.55320930480957,19.45572662353516,19.512592315673828,13.851967811584473
2016-08-17,25676500,19.463850021362305,19.53696250915528,19.41510963439941,19.528839111328125,13.863499641418455
2016-08-16,27637400,19.4800968170166,19.512592315673828,19.41510963439941,19.463850021362305,13.81736660003662
2016-08-15,26275900,19.45572662353516,19.528839111328125,19.43947982788086,19.512592315673828,13.851967811584473
2016-08-12,28861500,19.30950355529785,19.41510963439941,19.301380157470703,19.38261604309082,13.759696006774902
2016-08-11,25139600,19.43947982788086,19.48822021484375,19.366369247436523,19.43947982788086,13.80006504058838
2016-08-10,33545200,19.53696250915528,19.569456100463867,19.366369247436523,19.39886283874512,13.77122974395752
2016-08-09,32239800,19.528839111328125,19.585702896118164,19.504467010498047,19.55320930480957,13.88079833984375
2016-08-08,45019800,19.569456100463867,19.593826293945312,19.4800968170166,19.53696250915528,13.86926555633545
2016-08-05,51542300,19.350122451782227,19.512592315673828,19.293256759643555,19.512592315673828,13.851967811584473
2016-08-04,31363200,19.17952919006348,19.21202278137207,19.106416702270508,19.147035598754886,13.592458724975586
2016-08-03,33511500,19.00081253051757,19.20389938354492,19.00081253051757,19.195775985717773,13.62705898284912
2016-08-02,39709400,19.106416702270508,19.17952919006348,18.952072143554688,19.00081253051757,13.488655090332031
2016-08-01,39409700,19.228269577026367,19.30950355529785,19.12266540527344,19.16328239440918,13.60399055480957
2016-07-29,54440600,19.171405792236328,19.301380157470703,19.171405792236328,19.21202278137207,13.638589859008787
2016-07-28,33001300,19.15515899658203,19.285133361816406,19.09016990661621,19.244516372680664,13.661659240722654
2016-07-27,50709900,19.17952919006348,19.26076316833496,19.13891220092773,19.20389938354492,13.632826805114744
2016-07-26,34484100,19.147035598754886,19.23639297485352,19.130788803100582,19.21202278137207,13.638589859008787
2016-07-25,37096300,19.20389938354492,19.244516372680664,19.13891220092773,19.195775985717773,13.62705898284912
2016-07-22,23484700,19.13891220092773,19.244516372680664,19.106416702270508,19.23639297485352,13.65589427947998
2016-07-21,36524500,19.187652587890625,19.22014617919922,19.09016990661621,19.114540100097656,13.569390296936035
2016-07-20,31817600,19.25263977050781,19.25263977050781,19.130788803100582,19.21202278137207,13.638589859008787
2016-07-19,30777500,19.082046508789062,19.187652587890625,19.057676315307614,19.17952919006348,13.615525245666506
2016-07-18,38953100,19.114540100097656,19.195775985717773,19.09829330444336,19.171405792236328,13.609756469726562
2016-07-15,62710900,19.21202278137207,19.228269577026367,18.98456573486328,19.106416702270508,13.56362247467041
2016-07-14,67039500,19.33387565612793,19.33387565612793,19.09016990661621,19.13891220092773,13.586691856384276
2016-07-13,57377100,18.94394874572754,19.00081253051757,18.85458946228028,18.96019554138184,13.459820747375488
2016-07-12,55059300,18.862712860107425,18.98456573486328,18.838342666625977,18.96019554138184,13.459820747375488
2016-07-11,42557500,18.71648979187012,18.78147888183593,18.65962600708008,18.724613189697266,13.292579650878904
2016-07-08,55327400,18.52152633666992,18.64337921142578,18.49715614318848,18.619009017944336,13.217611312866213
2016-07-07,65731400,18.30219268798828,18.42404556274414,18.18034172058105,18.269699096679688,12.96963882446289
2016-07-06,58561100,18.0422420501709,18.269699096679688,18.001625061035156,18.24532890319824,12.952337265014648
2016-07-05,59557000,18.294069290161133,18.342811584472656,18.10722923278809,18.19658851623535,12.91773796081543
2016-07-01,45095300,18.49715614318848,18.60276222229004,18.44029235839844,18.47278594970703,13.113811492919922
2016-06-30,72707000,18.334688186645508,18.570268630981445,18.24532890319824,18.570268630981445,13.183012008666992
2016-06-29,100009000,18.0259952545166,18.27782249450684,17.98537826538086,18.27782249450684,12.9754056930542
2016-06-28,109722200,17.74167251586914,17.87164878845215,17.58732795715332,17.87164878845215,12.687063217163086
2016-06-27,140642100,17.668561935424805,17.69293212890625,17.319252014160153,17.424858093261722,12.36988353729248
2016-06-24,165914600,17.961008071899414,18.350934982299805,17.87164878845215,17.936635971069336,12.733194351196287
2016-06-23,73745500,18.78147888183593,18.952072143554688,18.77335548400879,18.952072143554688,13.45405387878418
2016-06-22,54005200,18.5783920288086,18.71648979187012,18.52152633666992,18.562145233154297,13.177245140075684
2016-06-21,40308100,18.5458984375,18.619009017944336,18.464662551879886,18.5783920288086,13.188776969909668
2016-06-20,70566800,18.65962600708008,18.75710868835449,18.464662551879886,18.47278594970703,13.113811492919922
2016-06-17,46524500,18.407798767089844,18.45653915405273,18.285945892333984,18.3671817779541,13.038841247558596
2016-06-16,71488100,18.285945892333984,18.49715614318848,18.18034172058105,18.48090934753418,13.049798011779783
2016-06-15,58034600,18.45653915405273,18.64337921142578,18.415922164916992,18.43216896057129,13.015385627746582
2016-06-14,66888200,18.610885620117188,18.70836639404297,18.31031608581543,18.407798767089844,12.998174667358398
2016-06-13,56062000,18.70836639404297,18.92770195007324,18.67587280273437,18.683996200561523,13.193204879760742
2016-06-10,47349600,18.830219268798828,18.903329849243164,18.75710868835449,18.81397247314453,13.284982681274414
2016-06-09,39571200,19.07392311096192,19.106416702270508,18.952072143554688,19.04955291748047,13.451333999633787
2016-06-08,30469900,19.13891220092773,19.23639297485352,19.13891220092773,19.187652587890625,13.548848152160645
2016-06-07,26503700,19.228269577026367,19.285133361816406,19.15515899658203,19.171405792236328,13.537373542785645
2016-06-06,46925400,19.106416702270508,19.301380157470703,19.09016990661621,19.21202278137207,13.566054344177244
2016-06-03,86083200,19.13891220092773,19.15515899658203,18.895206451416016,19.09829330444336,13.485747337341309
2016-06-02,28227000,19.285133361816406,19.374492645263672,19.22014617919922,19.374492645263672,13.680779457092283
2016-06-01,38452300,19.15515899658203,19.35824584960937,19.07392311096192,19.33387565612793,13.652100563049316
2016-05-31,40884800,19.43947982788086,19.43947982788086,19.228269577026367,19.293256759643555,13.623418807983398
2016-05-27,37026200,19.244516372680664,19.350122451782227,19.22014617919922,19.34199905395508,13.657833099365234
2016-05-26,36198400,19.33387565612793,19.35824584960937,19.187652587890625,19.21202278137207,13.566054344177244
2016-05-25,51504100,19.20389938354492,19.42323303222656,19.195775985717773,19.32575225830078,13.646364212036133
2016-05-24,47386400,18.968318939208984,19.16328239440918,18.94394874572754,19.12266540527344,13.502957344055176
2016-05-23,38575700,18.81397247314453,18.903329849243164,18.75710868835449,18.838342666625977,13.302190780639648
2016-05-20,35765300,18.82209587097168,18.96019554138184,18.78960227966309,18.85458946228028,13.3136625289917
2016-05-19,66203300,18.81397247314453,18.903329849243164,18.610885620117188,18.724613189697266,13.221884727478027
2016-05-18,96899100,18.52152633666992,18.91957664489746,18.52152633666992,18.903329849243164,13.348078727722168
2016-05-17,45457600,18.63525581359864,18.71648979187012,18.49715614318848,18.5783920288086,13.118634223937988
2016-05-16,33796200,18.586515426635746,18.76523208618164,18.570268630981445,18.683996200561523,13.193204879760742
2016-05-13,45538800,18.77335548400879,18.903329849243164,18.55402183532715,18.586515426635746,13.124371528625488
2016-05-12,35254900,18.87083625793457,18.952072143554688,18.70024299621582,18.81397247314453,13.284982681274414
2016-05-11,31961100,18.952072143554688,19.00081253051757,18.78960227966309,18.805849075317383,13.27924919128418
2016-05-10,37549000,18.830219268798828,19.017059326171875,18.82209587097168,19.008935928344727,13.422651290893556
2016-05-09,31989200,18.75710868835449,18.846466064453125,18.667749404907227,18.740861892700195,13.233359336853027
2016-05-06,38964100,18.570268630981445,18.797725677490234,18.570268630981445,18.78960227966309,13.26777458190918
2016-05-05,47043100,18.75710868835449,18.830219268798828,18.65962600708008,18.70836639404297,13.210413932800291
2016-05-04,46466600,18.64337921142578,18.81397247314453,18.627132415771484,18.71648979187012,13.21614933013916
2016-05-03,44142000,18.887083053588867,18.903329849243164,18.70024299621582,18.862712860107425,13.3193998336792
2016-05-02,43564500,18.952072143554688,19.130788803100582,18.911453247070312,19.106416702270508,13.491483688354492
2016-04-29,60318100,18.93582534790039,19.008935928344727,18.76523208618164,18.93582534790039,13.371026039123535
2016-04-28,74850800,19.082046508789062,19.23639297485352,18.976442337036133,19.04142951965332,13.445594787597654
2016-04-27,56916100,19.195775985717773,19.30950355529785,19.130788803100582,19.244516372680664,13.58899974822998
2016-04-26,41664700,19.106416702270508,19.23639297485352,19.082046508789062,19.21202278137207,13.566054344177244
2016-04-25,38189600,19.04955291748047,19.106416702270508,18.952072143554688,19.09016990661621,13.48001194000244
2016-04-22,46728100,18.968318939208984,19.171405792236328,18.968318939208984,19.130788803100582,13.50869369506836
2016-04-21,63436700,19.114540100097656,19.195775985717773,18.903329849243164,18.952072143554688,13.382498741149902
2016-04-20,74743100,18.968318939208984,19.15515899658203,18.96019554138184,19.12266540527344,13.502957344055176
2016-04-19,57169300,18.797725677490234,18.976442337036133,18.797725677490234,18.976442337036133,13.399704933166506
2016-04-18,52434000,18.513402938842773,18.75710868835449,18.49715614318848,18.740861892700195,13.233359336853027
2016-04-15,53901700,18.71648979187012,18.740861892700195,18.570268630981445,18.60276222229004,13.135841369628904
2016-04-14,52055000,18.53777503967285,18.76523208618164,18.53777503967285,18.667749404907227,13.181732177734377
2016-04-13,69649400,18.39967536926269,18.64337921142578,18.3834285736084,18.627132415771484,13.15305233001709
2016-04-12,48225900,18.009748458862305,18.24532890319824,17.969131469726562,18.21283531188965,12.86050796508789
2016-04-11,45423100,17.993501663208008,18.139724731445312,17.969131469726562,17.98537826538086,12.699895858764648
2016-04-08,55956800,17.969131469726562,18.09098243713379,17.879772186279297,17.91226577758789,12.64826488494873
2016-04-07,51315200,18.058488845825195,18.07473564147949,17.749797821044922,17.847278594970703,12.602378845214846
2016-04-06,38129600,18.058488845825195,18.2047119140625,18.001625061035156,18.188465118408203,12.843299865722654
2016-04-05,61644100,18.18034172058105,18.21283531188965,18.058488845825195,18.09098243713379,12.774462699890137
2016-04-04,38544800,18.42404556274414,18.464662551879886,18.31031608581543,18.350934982299805,12.95802116394043
2016-04-01,45753300,18.188465118408203,18.464662551879886,18.115352630615234,18.44029235839844,13.0211181640625
2016-03-31,39946000,18.269699096679688,18.391551971435547,18.237205505371094,18.27782249450684,12.906396865844728
2016-03-30,37636100,18.31031608581543,18.45653915405273,18.294069290161133,18.31843948364257,12.935076713562012
2016-03-29,44438100,18.10722923278809,18.2209587097168,18.001625061035156,18.21283531188965,12.86050796508789
2016-03-28,36121300,18.14784812927246,18.237205505371094,18.09098243713379,18.18034172058105,12.83756160736084
2016-03-24,48500700,18.07473564147949,18.123476028442383,17.952884674072266,18.123476028442383,12.797408103942873
2016-03-23,55912200,18.342811584472656,18.37530517578125,18.229082107543945,18.237205505371094,12.87771224975586
2016-03-22,43482300,18.30219268798828,18.448415756225582,18.26157569885254,18.37530517578125,12.97523021697998
2016-03-21,47484300,18.407798767089844,18.55402183532715,18.35905838012696,18.43216896057129,13.015385627746582
2016-03-18,65031200,18.415922164916992,18.53777503967285,18.3671817779541,18.464662551879886,13.03832721710205
2016-03-17,65859400,18.16409492492676,18.44029235839844,18.03411865234375,18.3834285736084,12.923605918884276
2016-03-16,72379900,18.10722923278809,18.27782249450684,18.0259952545166,18.16409492492676,12.769414901733398
2016-03-15,75699100,18.09098243713379,18.2047119140625,18.0259952545166,18.2047119140625,12.797969818115234
2016-03-14,55347800,18.21283531188965,18.26157569885254,18.09910583496093,18.21283531188965,12.803682327270508
2016-03-11,79284200,17.98537826538086,18.294069290161133,17.98537826538086,18.269699096679688,12.843656539916992
2016-03-10,94740200,17.936635971069336,18.017871856689453,17.59545135498047,17.80666160583496,12.518139839172363
2016-03-09,59913500,17.863525390625,17.91226577758789,17.75792121887207,17.822908401489258,12.529561042785645
2016-03-08,94684500,17.928512573242188,18.001625061035156,17.774168014526367,17.798538208007812,12.512426376342772
2016-03-07,48251200,17.97725486755371,18.115352630615234,17.92038917541504,18.09098243713379,12.718013763427734
2016-03-04,70707200,18.115352630615234,18.188465118408203,17.961008071899414,18.09910583496093,12.723729133605955
2016-03-03,76643600,17.887895584106445,18.03411865234375,17.81478500366211,18.0259952545166,12.67232894897461
2016-03-02,89863600,17.725425720214844,17.91226577758789,17.7010555267334,17.904142379760742,12.58666706085205
2016-03-01,100224900,17.254264831542972,17.74167251586914,17.254264831542972,17.709178924560547,12.449607849121096
2016-02-29,70846000,17.30300521850586,17.392364501953125,17.12428855895996,17.13241195678711,12.04414176940918
2016-02-26,100096300,17.311128616333008,17.47359848022461,17.221771240234375,17.319252014160153,12.175491333007812
2016-02-25,87713700,16.961820602416992,17.213647842407227,16.961820602416992,17.19740104675293,12.089825630187988
2016-02-24,89023000,16.758731842041016,17.010560989379886,16.612510681152347,16.961820602416992,11.924211502075195
2016-02-23,71553300,17.221771240234375,17.24614143371582,16.96994400024414,17.002437591552734,11.952768325805664
2016-02-22,52408200,17.24614143371582,17.384241104125973,17.24614143371582,17.311128616333008,12.16977882385254
2016-02-19,91481800,16.90495491027832,17.116165161132812,16.880584716796875,17.043054580688473,11.981321334838867
2016-02-18,79491900,17.205524444580078,17.205524444580078,16.961820602416992,17.043054580688473,11.981321334838867
2016-02-17,79846300,17.07554817199707,17.221771240234375,17.07554817199707,17.140535354614258,12.049848556518556
2016-02-16,97496100,16.929325103759766,16.986190795898438,16.758731842041016,16.913078308105472,11.88994598388672
2016-02-12,119640600,16.352558135986328,16.645004272460938,16.279447555541992,16.645004272460938,11.701488494873049
2016-02-11,155436800,16.035743713378903,16.149471282958984,15.865150451660154,15.970755577087402,11.227490425109863
2016-02-10,80836900,16.693744659423828,16.880584716796875,16.46628761291504,16.474411010742188,11.58156394958496
2016-02-09,168924200,16.263200759887695,16.677497863769528,16.263200759887695,16.56376838684082,11.64438247680664
2016-02-08,132312800,16.774980545043945,16.831844329833984,16.360681533813473,16.588140487670902,11.66151523590088
2016-02-05,81506700,17.262388229370114,17.35174560546875,16.96994400024414,17.018684387207028,11.964188575744627
2016-02-04,97011000,16.994314193725586,17.36799430847168,16.994314193725586,17.24614143371582,12.124089241027832
2016-02-03,151930200,17.181154251098633,17.181154251098633,16.612510681152347,17.099918365478516,12.021295547485352
2016-02-02,86157400,17.319252014160153,17.343622207641598,17.043054580688473,17.083671569824222,12.00987148284912
2016-02-01,84561500,17.562957763671875,17.660438537597656,17.441104888916016,17.571081161499027,12.35252857208252
2016-01-29,100518900,17.286758422851562,17.652315139770508,17.229894638061527,17.64419174194336,12.403921127319336
2016-01-28,79906600,17.262388229370114,17.343622207641598,17.051177978515625,17.164907455444336,12.066984176635742
2016-01-27,77206300,17.164907455444336,17.457351684570312,17.034931182861328,17.156782150268555,12.061271667480469
2016-01-26,63973700,17.002437591552734,17.270511627197266,16.97806739807129,17.221771240234375,12.106959342956545
2016-01-25,78982100,17.213647842407227,17.278635025024414,16.896831512451172,16.937448501586914,11.907079696655272
2016-01-22,59334200,17.19740104675293,17.359870910644528,17.164907455444336,17.286758422851562,12.152645111083984
2016-01-21,91494800,17.067424774169922,17.286758422851562,16.921201705932614,16.97806739807129,11.935635566711426
2016-01-20,107682200,17.034931182861328,17.213647842407227,16.677497863769528,17.051177978515625,11.987031936645508
2016-01-19,83779300,17.58732795715332,17.652315139770508,17.270511627197266,17.392364501953125,12.226888656616213
2016-01-15,94362700,17.19740104675293,17.481721878051758,17.164907455444336,17.400487899780273,12.232596397399902
2016-01-14,95264000,17.6848087310791,17.944761276245114,17.514215469360348,17.798538208007812,12.512426376342772
2016-01-13,125524900,18.188465118408203,18.269699096679688,17.562957763671875,17.64419174194336,12.403921127319336
2016-01-12,80633500,18.16409492492676,18.19658851623535,17.879772186279297,18.115352630615234,12.735147476196287
2016-01-11,70986500,18.050365447998047,18.08285903930664,17.798538208007812,17.97725486755371,12.63806438446045
2016-01-08,83028200,18.39967536926269,18.415922164916992,17.91226577758789,17.952884674072266,12.620935440063477
2016-01-07,92006900,18.37530517578125,18.5458984375,18.16409492492676,18.237205505371094,12.820810317993164
2016-01-06,77248500,18.78147888183593,18.87895965576172,18.667749404907227,18.76523208618164,13.192017555236816
2016-01-05,52096500,19.017059326171875,19.114540100097656,18.887083053588867,19.057676315307614,13.397605895996096
2016-01-04,93387400,18.96019554138184,19.00081253051757,18.76523208618164,18.98456573486328,13.346208572387695
2015-12-31,59154700,19.35824584960937,19.585702896118164,19.31762886047364,19.35824584960937,13.60890769958496
2015-12-30,19339100,19.65069007873535,19.683183670043945,19.520715713500977,19.55320930480957,13.745964050292969
2015-12-29,38040200,19.65069007873535,19.71567916870117,19.585702896118164,19.691307067871094,13.84305191040039
2015-12-28,16747000,19.42323303222656,19.4963436126709,19.32575225830078,19.48822021484375,13.700279235839846
2015-12-24,13844600,19.545085906982425,19.61007308959961,19.45572662353516,19.504467010498047,13.711700439453123
2015-12-23,40627900,19.41510963439941,19.55320930480957,19.35824584960937,19.520715713500977,13.723121643066404
2015-12-22,57087700,19.228269577026367,19.33387565612793,19.057676315307614,19.293256759643555,13.563220024108888
2015-12-21,50728100,19.082046508789062,19.17952919006348,18.94394874572754,19.114540100097656,13.437582969665527
2015-12-18,113598700,19.30950355529785,19.33387565612793,18.92770195007324,18.92770195007324,13.306230545043944
2015-12-17,70913300,19.926889419555664,19.926889419555664,19.545085906982425,19.569456100463867,13.67172622680664
2015-12-16,102205300,19.71567916870117,19.91876602172852,19.528839111328125,19.85377693176269,13.870362281799316
2015-12-15,93332900,19.285133361816406,19.642566680908203,19.26888656616211,19.53696250915528,13.649028778076172
2015-12-14,71948800,19.06579971313477,19.22014617919922,18.87895965576172,19.09016990661621,13.336886405944824
2015-12-11,89542000,19.187652587890625,19.30950355529785,18.94394874572754,19.04955291748047,13.308507919311523
2015-12-10,58161300,19.45572662353516,19.66693687438965,19.39073944091797,19.4800968170166,13.609297752380373
2015-12-09,66624700,19.60194969177246,19.8212833404541,19.350122451782227,19.463850021362305,13.597949028015137
2015-12-08,35697700,19.72380256652832,19.870023727416992,19.642566680908203,19.691307067871094,13.756855010986328
2015-12-07,31381100,20.10560607910156,20.12185287475586,19.845653533935547,19.94313621520996,13.932790756225586
2015-12-04,52547400,19.73192596435547,20.1624698638916,19.683183670043945,20.129976272583008,14.063322067260742
2015-12-03,59308500,20.04874038696289,20.04874038696289,19.545085906982425,19.61007308959961,13.700102806091309
2015-12-02,43846600,20.21933364868164,20.21933364868164,19.89439392089844,19.93501281738281,13.927115440368652
2015-12-01,38268300,20.024370193481445,20.1787166595459,19.983753204345703,20.17059326171875,14.091697692871096
2015-11-30,30361100,20.0324935913086,20.0324935913086,19.91876602172852,19.95125961303711,13.93846607208252
2015-11-27,23191000,19.95125961303711,19.99187660217285,19.85377693176269,19.967506408691406,13.949816703796388
2015-11-25,24226000,19.910642623901367,19.95938301086425,19.861900329589844,19.91876602172852,13.915767669677734
2015-11-24,35916800,19.8375301361084,19.967506408691406,19.73192596435547,19.90251922607422,13.904412269592283
2015-11-23,31828800,20.0324935913086,20.09748077392578,19.93501281738281,19.95938301086425,13.944141387939451
2015-11-20,44189300,20.064987182617188,20.12185287475586,19.983753204345703,20.040616989135746,14.000893592834473
2015-11-19,35613000,19.983753204345703,20.04874038696289,19.910642623901367,20.00812339782715,13.978192329406738
2015-11-18,83572800,19.740049362182614,20.0,19.6750602722168,19.975629806518555,13.955493927001951
2015-11-17,46013100,19.74817276000977,19.805036544799805,19.585702896118164,19.626319885253903,13.711453437805176
2015-11-16,53560500,19.374492645263672,19.66693687438965,19.33387565612793,19.66693687438965,13.739829063415527
2015-11-13,53877700,19.4963436126709,19.63444328308105,19.374492645263672,19.43135643005371,13.575247764587402
2015-11-12,66597400,19.845653533935547,19.85377693176269,19.585702896118164,19.593826293945312,13.68875503540039
2015-11-11,27576300,20.04874038696289,20.04874038696289,19.87814712524414,19.89439392089844,13.898738861083984
2015-11-10,41119300,19.8212833404541,19.967506408691406,19.788789749145508,19.95938301086425,13.944141387939451
2015-11-09,59169300,20.11372947692871,20.1624698638916,19.75629615783692,19.870023727416992,13.881709098815918
2015-11-06,85556100,20.259950637817383,20.284320831298828,20.016246795654297,20.08935737609864,14.03494358062744
2015-11-05,45236700,19.805036544799805,19.91876602172852,19.77254295349121,19.88627052307129,13.893061637878418
2015-11-04,40100500,19.861900329589844,19.910642623901367,19.74817276000977,19.805036544799805,13.836312294006348
2015-11-03,42479200,19.8212833404541,19.926889419555664,19.73192596435547,19.861900329589844,13.87603759765625
2015-11-02,73531400,19.61007308959961,19.910642623901367,19.60194969177246,19.82940673828125,13.8533353805542
2015-10-30,62867600,19.796913146972656,19.81315994262696,19.53696250915528,19.56133270263672,13.666054725646973
2015-10-29,48479600,19.861900329589844,19.94313621520996,19.74817276000977,19.845653533935547,13.864686965942385
2015-10-28,112058200,19.45572662353516,19.90251922607422,19.45572662353516,19.870023727416992,13.881709098815918
2015-10-27,28664200,19.43135643005371,19.45572662353516,19.350122451782227,19.41510963439941,13.563895225524902
2015-10-26,24485600,19.61007308959961,19.61007308959961,19.45572662353516,19.528839111328125,13.643351554870604
2015-10-23,45903400,19.55320930480957,19.61819648742676,19.463850021362305,19.61007308959961,13.700102806091309
2015-10-22,61204300,19.130788803100582,19.471973419189453,19.12266540527344,19.39886283874512,13.552544593811035
2015-10-21,29215100,19.25263977050781,19.31762886047364,19.057676315307614,19.09016990661621,13.336886405944824
2015-10-20,23941400,19.114540100097656,19.25263977050781,19.09829330444336,19.228269577026367,13.43336582183838
2015-10-19,32690300,19.008935928344727,19.15515899658203,19.00081253051757,19.114540100097656,13.353911399841309
2015-10-16,36542200,19.07392311096192,19.16328239440918,19.03330612182617,19.130788803100582,13.365262985229492
2015-10-15,55652500,18.70024299621582,19.04142951965332,18.683996200561523,19.017059326171875,13.285806655883787
2015-10-14,44763800,18.75710868835449,18.78960227966309,18.570268630981445,18.59463882446289,12.990694999694824
2015-10-13,42452000,18.830219268798828,18.952072143554688,18.748985290527344,18.748985290527344,13.098523139953612
2015-10-12,25312100,18.87083625793457,18.92770195007324,18.82209587097168,18.895206451416016,13.20068073272705
2015-10-09,58339100,19.04142951965332,19.057676315307614,18.797725677490234,18.87895965576172,13.189330101013184
2015-10-08,37237000,18.81397247314453,19.017059326171875,18.77335548400879,19.00081253051757,13.274459838867188
2015-10-07,38597000,18.862712860107425,18.99268913269043,18.748985290527344,18.887083053588867,13.195000648498535
2015-10-06,36684900,18.78960227966309,18.85458946228028,18.70836639404297,18.740861892700195,13.092849731445312
2015-10-05,47975500,18.570268630981445,18.85458946228028,18.562145233154297,18.830219268798828,13.155280113220217
2015-10-02,75346000,18.017871856689453,18.44029235839844,17.85540199279785,18.44029235839844,12.882864952087402
2015-10-01,48512900,18.39967536926269,18.489032745361328,18.2209587097168,18.415922164916992,12.865840911865234
2015-09-30,49086700,18.37530517578125,18.407798767089844,18.188465118408203,18.407798767089844,12.860162734985352
2015-09-29,48264300,18.115352630615234,18.188465118408203,17.969131469726562,18.13159942626953,12.667206764221191
2015-09-28,58422800,18.39967536926269,18.43216896057129,18.0422420501709,18.09910583496093,12.644505500793455
2015-09-25,55416100,18.52152633666992,18.65150260925293,18.44029235839844,18.529651641845703,12.94529628753662
2015-09-24,51271000,18.18034172058105,18.294069290161133,18.09910583496093,18.26157569885254,12.758004188537598
2015-09-23,34891000,18.391551971435547,18.45653915405273,18.285945892333984,18.391551971435547,12.848812103271484
2015-09-22,65335900,18.342811584472656,18.448415756225582,18.24532890319824,18.3834285736084,12.843135833740234
2015-09-21,47097400,18.529651641845703,18.692119598388672,18.49715614318848,18.619009017944336,13.007716178894045
2015-09-18,85290800,18.513402938842773,18.60276222229004,18.37530517578125,18.407798767089844,12.860162734985352
2015-09-17,75221400,19.114540100097656,19.244516372680664,18.82209587097168,18.862712860107425,13.113845825195312
2015-09-16,28008300,19.025182723999023,19.16328239440918,18.92770195007324,19.130788803100582,13.300216674804688
2015-09-15,41048300,18.81397247314453,19.06579971313477,18.740861892700195,19.008935928344727,13.21550178527832
2015-09-14,31837300,18.740861892700195,18.797725677490234,18.667749404907227,18.740861892700195,13.029131889343262
2015-09-11,26809900,18.610885620117188,18.78147888183593,18.570268630981445,18.78147888183593,13.057368278503418
2015-09-10,43653400,18.59463882446289,18.838342666625977,18.53777503967285,18.70024299621582,13.00089168548584
2015-09-09,43741700,19.04142951965332,19.12266540527344,18.570268630981445,18.610885620117188,12.938770294189451
2015-09-08,49726200,18.75710868835449,18.887083053588867,18.627132415771484,18.87083625793457,13.11949348449707
2015-09-04,54210000,18.505279541015625,18.562145233154297,18.27782249450684,18.39967536926269,12.79193115234375
2015-09-03,60273500,18.724613189697266,18.968318939208984,18.692119598388672,18.77335548400879,13.051721572875977
2015-09-02,52533600,18.65962600708008,18.71648979187012,18.42404556274414,18.667749404907227,12.978302001953123
2015-09-01,86294400,18.627132415771484,18.724613189697266,18.27782249450684,18.415922164916992,12.803227424621582
2015-08-31,58845100,19.07392311096192,19.15515899658203,19.017059326171875,19.03330612182617,13.232449531555176
2015-08-28,40348300,19.21202278137207,19.26076316833496,19.07392311096192,19.195775985717773,13.345401763916016
2015-08-27,96219800,19.06579971313477,19.32575225830078,18.911453247070312,19.285133361816406,13.40752124786377
2015-08-26,146056400,18.562145233154297,18.82209587097168,18.2209587097168,18.82209587097168,13.08560848236084
2015-08-25,84936600,19.057676315307614,19.07392311096192,18.07473564147949,18.139724731445312,12.611205101013184
2015-08-24,143651600,18.0259952545166,19.03330612182617,15.044678688049316,18.3834285736084,12.780632972717283
2015-08-21,127715800,19.66693687438965,19.81315994262696,19.20389938354492,19.20389938354492,13.351045608520508
2015-08-20,67731500,20.13809967041016,20.1624698638916,19.91876602172852,19.91876602172852,13.84804344177246
2015-08-19,57382000,20.479284286499023,20.528026580810547,20.27619743347168,20.34930992126465,14.147366523742676
2015-08-18,20245600,20.528026580810547,20.584890365600582,20.48740768432617,20.53614997863769,14.277261734008787
2015-08-17,28771000,20.422420501708984,20.56052017211914,20.34930992126465,20.552396774291992,14.288557052612305
2015-08-14,33603300,20.3411865234375,20.51177978515625,20.33306312561035,20.51177978515625,14.2603178024292
2015-08-13,27547500,20.3411865234375,20.43866729736328,20.21121025085449,20.365556716918945,14.158661842346191
2015-08-12,77509200,20.308692932128903,20.324939727783203,19.983753204345703,20.292444229125977,14.107828140258787
2015-08-11,65448200,20.471160888671875,20.544273376464844,20.39805030822754,20.479284286499023,14.237730026245115
2015-08-10,30165700,20.60926055908203,20.67424774169922,20.552396774291992,20.66612434387207,14.367623329162598
2015-08-07,30673800,20.41429710388184,20.49553298950196,20.30056953430176,20.471160888671875,14.23207950592041
2015-08-06,23921400,20.5199031829834,20.552396774291992,20.3574333190918,20.430543899536133,14.203840255737305
2015-08-05,24771500,20.56052017211914,20.625507354736328,20.44679069519043,20.5036563873291,14.254672050476074
2015-08-04,30678600,20.471160888671875,20.528026580810547,20.38992691040039,20.422420501708984,14.198195457458494
2015-08-03,42025600,20.479284286499023,20.5036563873291,20.31681632995605,20.45491409301757,14.220786094665527
2015-07-31,24137500,20.5199031829834,20.56864356994629,20.422420501708984,20.479284286499023,14.237730026245115
2015-07-30,20597900,20.51177978515625,20.56052017211914,20.430543899536133,20.544273376464844,14.28291130065918
2015-07-29,33091300,20.406173706054688,20.552396774291992,20.3574333190918,20.544273376464844,14.28291130065918
2015-07-28,29677100,20.422420501708984,20.422420501708984,20.21121025085449,20.3411865234375,14.141719818115234
2015-07-27,34805000,20.26807403564453,20.31681632995605,20.186840057373047,20.259950637817383,14.085241317749023
2015-07-24,32149600,20.57676696777344,20.59301376342773,20.373680114746094,20.406173706054688,14.186896324157717
2015-07-23,36561600,20.79610061645508,20.81234741210937,20.56052017211914,20.601137161254886,14.322443008422852
2015-07-22,36459100,20.63363075256348,20.804224014282227,20.60926055908203,20.77985382080078,14.44669246673584
2015-07-21,24390100,20.65800094604492,20.73923683166504,20.57676696777344,20.625507354736328,14.339384078979492
2015-07-20,25354000,20.682371139526367,20.7148666381836,20.59301376342773,20.649877548217773,14.356327056884766
2015-07-17,22286700,20.66612434387207,20.69049644470215,20.53614997863769,20.625507354736328,14.339384078979492
2015-07-16,39781300,20.63363075256348,20.682371139526367,20.60926055908203,20.682371139526367,14.378918647766112
2015-07-15,62160900,20.406173706054688,20.51177978515625,20.33306312561035,20.479284286499023,14.237730026245115
2015-07-14,27691900,20.194963455200195,20.34930992126465,20.154346466064453,20.308692932128903,14.119128227233888
2015-07-13,41191200,20.186840057373047,20.259950637817383,20.146223068237305,20.259950637817383,14.085241317749023
2015-07-10,36120600,20.05686378479004,20.064987182617188,19.926889419555664,20.016246795654297,13.915813446044922
2015-07-09,31236600,19.90251922607422,19.93501281738281,19.740049362182614,19.78066635131836,13.752029418945312
2015-07-08,56789300,19.707555770874023,19.8375301361084,19.593826293945312,19.626319885253903,13.644723892211914
2015-07-07,63077500,19.90251922607422,19.99187660217285,19.60194969177246,19.975629806518555,13.88757610321045
2015-07-06,33223900,19.788789749145508,19.983753204345703,19.764419555664062,19.93501281738281,13.859335899353027
2015-07-02,24081400,20.09748077392578,20.146223068237305,19.93501281738281,20.016246795654297,13.915813446044922
2015-07-01,52375100,20.11372947692871,20.154346466064453,19.983753204345703,20.10560607910156,13.97793674468994
2015-06-30,77383200,19.926889419555664,19.975629806518555,19.740049362182614,19.805036544799805,13.768973350524902
2015-06-29,52912400,20.0,20.08935737609864,19.72380256652832,19.73192596435547,13.718144416809082
2015-06-26,30737200,20.24370384216309,20.27619743347168,20.1624698638916,20.21933364868164,14.057004928588867
2015-06-25,43711500,20.33306312561035,20.3411865234375,20.13809967041016,20.154346466064453,14.011822700500488
2015-06-24,26541000,20.41429710388184,20.44679069519043,20.27619743347168,20.27619743347168,14.09653663635254
2015-06-23,33542200,20.463037490844727,20.51177978515625,20.41429710388184,20.44679069519043,14.215137481689451
2015-06-22,40678500,20.38992691040039,20.48740768432617,20.38180351257324,20.406173706054688,14.186896324157717
2015-06-19,47071400,20.38180351257324,20.406173706054688,20.09748077392578,20.09748077392578,13.972288131713867
2015-06-18,70136500,20.430543899536133,20.56052017211914,20.3411865234375,20.528026580810547,14.209490776062012
2015-06-17,55448100,20.430543899536133,20.45491409301757,20.292444229125977,20.3411865234375,14.080160140991213
2015-06-16,36228200,20.259950637817383,20.38180351257324,20.194963455200195,20.365556716918945,14.097027778625488
2015-06-15,40678600,20.21121025085449,20.324939727783203,20.12185287475586,20.251827239990234,14.018305778503418
2015-06-12,42206500,20.38180351257324,20.422420501708984,20.27619743347168,20.3411865234375,14.080160140991213
2015-06-11,60034100,20.43866729736328,20.471160888671875,20.3574333190918,20.430543899536133,14.142010688781738
2015-06-10,53968100,20.1787166595459,20.422420501708984,20.146223068237305,20.34930992126465,14.085782051086426
2015-06-09,31163000,20.0324935913086,20.154346466064453,19.95125961303711,20.064987182617188,13.888972282409668
2015-06-08,28272100,20.17059326171875,20.194963455200195,20.00812339782715,20.016246795654297,13.855237007141112
2015-06-05,52402900,20.17059326171875,20.26807403564453,20.081233978271484,20.13809967041016,13.939579963684082
2015-06-04,37471200,20.146223068237305,20.194963455200195,19.99187660217285,20.024370193481445,13.860858917236328
2015-06-03,40898400,20.10560607910156,20.259950637817383,20.064987182617188,20.203086853027344,13.984566688537598
2015-06-02,26426800,19.983753204345703,20.10560607910156,19.90251922607422,20.0324935913086,13.866485595703123
2015-06-01,23062100,20.08935737609864,20.11372947692871,19.94313621520996,20.0,13.843992233276367
2015-05-29,31521400,20.1624698638916,20.1624698638916,19.93501281738281,19.983753204345703,13.832745552062988
2015-05-28,21900500,20.13809967041016,20.1787166595459,20.040616989135746,20.1624698638916,13.95645236968994
2015-05-27,31773300,20.024370193481445,20.21121025085449,20.0,20.186840057373047,13.973319053649902
2015-05-26,54832100,20.1624698638916,20.1624698638916,19.95125961303711,19.967506408691406,13.82149887084961
2015-05-22,16231900,20.146223068237305,20.24370384216309,20.146223068237305,20.194963455200195,13.978941917419435
2015-05-21,23172000,20.194963455200195,20.23558044433593,20.17059326171875,20.186840057373047,13.973319053649902
2015-05-20,37350200,20.33306312561035,20.3411865234375,20.203086853027344,20.23558044433593,14.007058143615724
2015-05-19,32513000,20.21933364868164,20.3574333190918,20.203086853027344,20.292444229125977,14.046416282653809
2015-05-18,19841700,20.073110580444336,20.194963455200195,20.04874038696289,20.1787166595459,13.967695236206056
2015-05-15,28494900,20.1624698638916,20.17059326171875,20.0,20.064987182617188,13.888972282409668
2015-05-14,26445400,20.073110580444336,20.1624698638916,20.0324935913086,20.154346466064453,13.950827598571776
2015-05-13,29430300,19.967506408691406,20.04874038696289,19.93501281738281,19.975629806518555,13.82712173461914
2015-05-12,48760600,19.95125961303711,20.016246795654297,19.805036544799805,19.967506408691406,13.82149887084961
2015-05-11,38354600,20.11372947692871,20.154346466064453,20.00812339782715,20.040616989135746,13.87210464477539
2015-05-08,40714200,19.93501281738281,20.11372947692871,19.93501281738281,20.11372947692871,13.922712326049805
2015-05-07,39290800,19.61007308959961,19.87814712524414,19.61007308959961,19.82940673828125,13.72590446472168
2015-05-06,36626300,19.870023727416992,19.90251922607422,19.55320930480957,19.691307067871094,13.630311965942385
2015-05-05,37717500,19.910642623901367,20.024370193481445,19.77254295349121,19.788789749145508,13.69779109954834
2015-05-04,27367900,19.85377693176269,19.975629806518555,19.8212833404541,19.967506408691406,13.82149887084961
2015-05-01,22565500,19.707555770874023,19.796913146972656,19.683183670043945,19.77254295349121,13.686543464660645
2015-04-30,42838100,19.69943046569824,19.805036544799805,19.528839111328125,19.60194969177246,13.56846046447754
2015-04-29,49893500,19.65069007873535,19.845653533935547,19.569456100463867,19.75629615783692,13.675298690795898
2015-04-28,31748700,19.61819648742676,19.764419555664062,19.53696250915528,19.764419555664062,13.68092155456543
2015-04-27,29486700,19.74817276000977,19.82940673828125,19.61819648742676,19.65069007873535,13.602197647094728
2015-04-24,23031200,19.71567916870117,19.74817276000977,19.65069007873535,19.72380256652832,13.652804374694824
2015-04-23,26294600,19.691307067871094,19.805036544799805,19.6588134765625,19.75629615783692,13.675298690795898
2015-04-22,26511500,19.60194969177246,19.77254295349121,19.53696250915528,19.72380256652832,13.652804374694824
2015-04-21,26714700,19.75629615783692,19.78066635131836,19.569456100463867,19.585702896118164,13.557214736938477
2015-04-20,19100100,19.6750602722168,19.75629615783692,19.66693687438965,19.683183670043945,13.62468719482422
2015-04-17,49064800,19.77254295349121,19.77254295349121,19.528839111328125,19.60194969177246,13.56846046447754
2015-04-16,27839000,19.82940673828125,19.93501281738281,19.72380256652832,19.870023727416992,13.754016876220703
2015-04-15,45762100,19.805036544799805,19.91876602172852,19.75629615783692,19.8375301361084,13.731527328491213
2015-04-14,32499000,19.74817276000977,19.81315994262696,19.65069007873535,19.764419555664062,13.68092155456543
2015-04-13,38112400,19.6588134765625,19.82940673828125,19.642566680908203,19.764419555664062,13.68092155456543
2015-04-10,18165000,19.707555770874023,19.740049362182614,19.6588134765625,19.691307067871094,13.630311965942385
2015-04-09,25595600,19.63444328308105,19.71567916870117,19.56133270263672,19.69943046569824,13.635937690734863
2015-04-08,22778000,19.61007308959961,19.74817276000977,19.61007308959961,19.66693687438965,13.613442420959473
2015-04-07,22346400,19.740049362182614,19.75629615783692,19.593826293945312,19.593826293945312,13.562837600708008
2015-04-06,19432400,19.504467010498047,19.74817276000977,19.463850021362305,19.69943046569824,13.635937690734863
2015-04-02,26472100,19.520715713500977,19.69943046569824,19.520715713500977,19.66693687438965,13.613442420959473
2015-04-01,32823000,19.53696250915528,19.642566680908203,19.43135643005371,19.569456100463867,13.545966148376465
2015-03-31,26132100,19.626319885253903,19.683183670043945,19.545085906982425,19.585702896118164,13.557214736938477
2015-03-30,43422000,19.585702896118164,19.77254295349121,19.577579498291016,19.72380256652832,13.652804374694824
2015-03-27,30154200,19.463850021362305,19.48822021484375,19.366369247436523,19.43947982788086,13.455995559692385
2015-03-26,40238600,19.39886283874512,19.55320930480957,19.31762886047364,19.463850021362305,13.472867012023926
2015-03-25,40570800,19.8212833404541,19.870023727416992,19.4800968170166,19.4800968170166,13.484111785888672
2015-03-24,22615600,19.94313621520996,19.94313621520996,19.788789749145508,19.796913146972656,13.703413009643556
2015-03-23,26417000,20.0324935913086,20.129976272583008,19.95938301086425,19.95938301086425,13.815874099731444
2015-03-20,47450700,19.90251922607422,20.08935737609864,19.8375301361084,20.073110580444336,13.8945951461792
2015-03-19,42486700,20.064987182617188,20.064987182617188,19.788789749145508,19.87814712524414,13.708476066589355
2015-03-18,58915100,19.90251922607422,20.129976272583008,19.82940673828125,20.064987182617188,13.837324142456056
2015-03-17,22247200,19.93501281738281,20.0,19.81315994262696,19.95125961303711,13.758896827697756
2015-03-16,39676700,19.8375301361084,20.016246795654297,19.8375301361084,20.0,13.792510032653809
2015-03-13,40917500,19.845653533935547,19.88627052307129,19.642566680908203,19.75629615783692,13.624444961547852
2015-03-12,50418800,19.63444328308105,19.910642623901367,19.61007308959961,19.89439392089844,13.719679832458494
2015-03-11,36531600,19.406986236572266,19.545085906982425,19.38261604309082,19.471973419189453,13.428367614746096
2015-03-10,49650600,19.60194969177246,19.61007308959961,19.350122451782227,19.350122451782227,13.344332695007324
2015-03-09,26666900,19.69943046569824,19.81315994262696,19.691307067871094,19.77254295349121,13.63564682006836
2015-03-06,74347500,19.90251922607422,20.0324935913086,19.65069007873535,19.683183670043945,13.574020385742188
2015-03-05,25112000,19.78066635131836,19.870023727416992,19.71567916870117,19.82940673828125,13.674861907958984
2015-03-04,47685200,19.788789749145508,19.81315994262696,19.6750602722168,19.74817276000977,13.618844032287598
2015-03-03,31729300,19.870023727416992,19.926889419555664,19.77254295349121,19.870023727416992,13.70287036895752
2015-03-02,27137600,19.788789749145508,19.94313621520996,19.74817276000977,19.926889419555664,13.742088317871096
2015-02-27,28937800,19.82940673828125,19.870023727416992,19.764419555664062,19.78066635131836,13.641249656677244
2015-02-26,33480700,19.926889419555664,19.93501281738281,19.788789749145508,19.85377693176269,13.691670417785645
2015-02-25,32659400,19.88627052307129,19.983753204345703,19.87814712524414,19.90251922607422,13.725281715393065
2015-02-24,33958600,19.85377693176269,19.967506408691406,19.81315994262696,19.90251922607422,13.725281715393065
2015-02-23,23616700,19.82940673828125,19.82940673828125,19.69943046569824,19.805036544799805,13.65805721282959
2015-02-20,40206100,19.6750602722168,19.88627052307129,19.55320930480957,19.85377693176269,13.691670417785645
2015-02-19,21550200,19.740049362182614,19.788789749145508,19.6588134765625,19.707555770874023,13.590831756591797
2015-02-18,36387800,19.88627052307129,19.88627052307129,19.740049362182614,19.788789749145508,13.646851539611816
2015-02-17,17869100,19.81315994262696,19.95938301086425,19.796913146972656,19.910642623901367,13.73088550567627
2015-02-13,23270000,19.870023727416992,19.926889419555664,19.77254295349121,19.845653533935547,13.686064720153809
2015-02-12,40635300,19.69943046569824,19.88627052307129,19.6588134765625,19.861900329589844,13.697272300720217
2015-02-11,36080700,19.642566680908203,19.72380256652832,19.53696250915528,19.66693687438965,13.56281852722168
2015-02-10,39742200,19.6588134765625,19.707555770874023,19.520715713500977,19.66693687438965,13.56281852722168
2015-02-09,37354000,19.520715713500977,19.61007308959961,19.463850021362305,19.512592315673828,13.456377983093262
2015-02-06,83237500,19.63444328308105,19.805036544799805,19.56133270263672,19.61007308959961,13.523603439331056
2015-02-05,30264100,19.31762886047364,19.48822021484375,19.301380157470703,19.45572662353516,13.417163848876951
2015-02-04,37523900,19.26888656616211,19.42323303222656,19.228269577026367,19.26076316833496,13.282713890075684
2015-02-03,66155700,19.06579971313477,19.32575225830078,19.06579971313477,19.30950355529785,13.316326141357422
2015-02-02,62984900,18.740861892700195,19.017059326171875,18.59463882446289,18.99268913269043,13.097841262817385
2015-01-30,64531100,18.78147888183593,19.00081253051757,18.683996200561523,18.692119598388672,12.890559196472168
2015-01-29,50409400,18.82209587097168,19.04142951965332,18.748985290527344,19.00081253051757,13.103445053100586
2015-01-28,85405900,19.293256759643555,19.293256759643555,18.81397247314453,18.846466064453125,12.997000694274902
2015-01-27,35186700,19.13891220092773,19.32575225830078,19.12266540527344,19.195775985717773,13.237896919250488
2015-01-26,27588300,19.27700996398925,19.41510963439941,19.228269577026367,19.406986236572266,13.383550643920898
2015-01-23,34069400,19.504467010498047,19.545085906982425,19.30950355529785,19.30950355529785,13.316326141357422
2015-01-22,97345300,19.16328239440918,19.545085906982425,19.03330612182617,19.520715713500977,13.46198272705078
2015-01-21,49251500,18.99268913269043,19.147035598754886,18.87083625793457,19.04955291748047,13.137056350708008
2015-01-20,39330900,19.13891220092773,19.21202278137207,18.93582534790039,19.00081253051757,13.103445053100586
2015-01-16,89499800,18.805849075317383,19.09016990661621,18.732738494873047,19.082046508789062,13.159463882446287
2015-01-15,58038200,19.025182723999023,19.12266540527344,18.82209587097168,18.85458946228028,13.002604484558104
2015-01-14,71356000,19.057676315307614,19.16328239440918,18.838342666625977,19.09016990661621,13.165066719055176
2015-01-13,45785400,19.56133270263672,19.691307067871094,19.228269577026367,19.366369247436523,13.355542182922363
2015-01-12,38356300,19.593826293945312,19.642566680908203,19.374492645263672,19.43135643005371,13.400358200073242
2015-01-09,36300500,19.90251922607422,19.910642623901367,19.585702896118164,19.593826293945312,13.512401580810549
2015-01-08,37995900,19.796913146972656,19.910642623901367,19.75629615783692,19.861900329589844,13.697272300720217
2015-01-07,36287000,19.528839111328125,19.61819648742676,19.41510963439941,19.569456100463867,13.49559211730957
2015-01-06,57454400,19.66693687438965,19.73192596435547,19.27700996398925,19.366369247436523,13.355542182922363
2015-01-05,50770500,19.95938301086425,20.0,19.61819648742676,19.66693687438965,13.56281852722168
2015-01-02,40511400,20.194963455200195,20.22745704650879,19.93501281738281,20.08935737609864,13.854129791259766
2014-12-31,29869969,20.38992691040039,20.406173706054688,20.064987182617188,20.08935737609864,16.846654891967773
2014-12-30,20298451,20.308692932128903,20.365556716918945,20.251827239990234,20.31681632995605,17.037405014038086
2014-12-29,22126486,20.251827239990234,20.422420501708984,20.21121025085449,20.3411865234375,17.05784034729004
2014-12-26,18149002,20.33306312561035,20.3411865234375,20.259950637817383,20.268075942993164,16.996532440185547
2014-12-24,9773278,20.365556716918945,20.365556716918945,20.259950637817383,20.268075942993164,16.996532440185547
2014-12-23,22928360,20.259950637817383,20.373680114746094,20.21933364868164,20.30056953430176,17.02376937866211
2014-12-22,19475282,20.10560417175293,20.186840057373047,20.05686378479004,20.186840057373047,16.92840576171875
2014-12-19,49107421,20.09748268127441,20.154346466064453,19.983753204345703,20.04874038696289,16.812593460083008
2014-12-18,46183796,19.983753204345703,20.154346466064453,19.87814712524414,20.13809967041016,16.801692962646484
2014-12-17,53873361,19.33387565612793,19.691307067871094,19.293258666992188,19.683183670043945,16.422155380249023
2014-12-16,45497391,19.32575035095215,19.63444328308105,19.23639297485352,19.244516372680664,16.056156158447266
2014-12-15,45935750,19.72380256652832,19.75629615783692,19.33387565612793,19.43135643005371,16.2120418548584
2014-12-12,48320689,19.845653533935547,19.967506408691406,19.585702896118164,19.61007308959961,16.36115074157715
2014-12-11,71819494,20.00812339782715,20.1787166595459,19.967506408691406,20.0,16.686473846435547
2014-12-10,63708559,20.154346466064453,20.21933364868164,19.918764114379883,19.95125961303711,16.645811080932617
2014-12-09,55516992,20.0,20.21121025085449,19.94313621520996,20.21121025085449,16.86269760131836
2014-12-08,52915889,20.13809967041016,20.365556716918945,20.129976272583008,20.259950637817383,16.903356552124023
2014-12-05,37209929,20.08935737609864,20.235580444335938,20.064987182617188,20.1624698638916,16.822025299072266
2014-12-04,20925400,19.93501281738281,20.00812339782715,19.85377693176269,19.983753204345703,16.67292022705078
2014-12-03,17814417,19.88627052307129,19.975629806518555,19.845653533935547,19.95938301086425,16.652587890625
2014-12-02,26767603,19.66693687438965,19.88627052307129,19.66693687438965,19.870023727416992,16.578035354614258
2014-12-01,33654309,19.71567726135254,19.77254295349121,19.63444328308105,19.683183670043945,16.422155380249023
2014-11-28,9621496,19.8212833404541,19.910642623901367,19.796913146972656,19.8212833404541,16.537368774414062
2014-11-26,10769280,19.78066635131836,19.81315994262696,19.75629615783692,19.805036544799805,16.523813247680664
2014-11-25,28864242,19.8375301361084,19.8375301361084,19.71567726135254,19.78066635131836,16.50348472595215
2014-11-24,23038411,19.73192405700684,19.845653533935547,19.72380256652832,19.796913146972656,16.517040252685547
2014-11-21,25110061,19.788789749145508,19.788789749145508,19.642566680908203,19.66693687438965,16.408594131469727
2014-11-20,19798912,19.471973419189453,19.593826293945312,19.43947982788086,19.569456100463867,16.327260971069336
2014-11-19,27164231,19.577579498291016,19.60194969177246,19.48822021484375,19.569456100463867,16.327260971069336
2014-11-18,15630130,19.53696250915528,19.6750602722168,19.52883720397949,19.61007308959961,16.36115074157715
2014-11-17,19907978,19.48822021484375,19.569456100463867,19.471973419189453,19.545085906982425,16.306928634643555
2014-11-14,14073777,19.60194969177246,19.642566680908203,19.520715713500977,19.545085906982425,16.306928634643555
2014-11-13,36133543,19.63444328308105,19.6750602722168,19.52883720397949,19.61007308959961,16.36115074157715
2014-11-12,23048629,19.593826293945312,19.642566680908203,19.545085906982425,19.61819648742676,16.3679256439209
2014-11-11,47698542,19.73192405700684,19.74817276000977,19.6588134765625,19.6588134765625,16.40181541442871
2014-11-10,37733474,19.61819648742676,19.72380256652832,19.593826293945312,19.72380256652832,16.456039428710938
2014-11-07,35459694,19.61819648742676,19.66693687438965,19.520715713500977,19.61819648742676,16.3679256439209
2014-11-06,33192561,19.545085906982425,19.61819648742676,19.48822021484375,19.61007308959961,16.36115074157715
2014-11-05,30312760,19.61819648742676,19.61819648742676,19.463851928710938,19.577579498291016,16.334041595458984
2014-11-04,36701526,19.366369247436523,19.45572662353516,19.293258666992188,19.447603225708008,16.225601196289062
2014-11-03,60885014,19.41510963439941,19.48822021484375,19.35824584960937,19.43947982788086,16.218820571899414
2014-10-31,46879927,19.366369247436523,19.39073944091797,19.285133361816406,19.366369247436523,16.157819747924805
2014-10-30,41918628,19.025182723999023,19.23639297485352,18.968318939208984,19.147035598754883,15.974828720092772
2014-10-29,55631844,19.025182723999023,19.07392311096192,18.895206451416016,19.04142951965332,15.88671588897705
2014-10-28,44604546,18.838342666625977,19.00081253051757,18.838342666625977,18.99268913269043,15.846054077148438
2014-10-27,27325984,18.700244903564453,18.797725677490234,18.667749404907227,18.78960227966309,15.676609992980955
2014-10-24,32770205,18.619009017944336,18.77335548400879,18.586515426635746,18.76523208618164,15.65628147125244
2014-10-23,99572513,18.619009017944336,18.70836639404297,18.55402183532715,18.586515426635746,15.507176399230955
2014-10-22,56880817,18.610885620117188,18.627132415771484,18.407798767089844,18.407798767089844,15.358067512512209
2014-10-21,62988547,18.39967536926269,18.60276222229004,18.35093307495117,18.5783920288086,15.500394821166992
2014-10-20,60934746,18.09098243713379,18.25345230102539,18.09098243713379,18.237205505371094,15.21572971343994
2014-10-17,65796704,18.139724731445312,18.2209587097168,18.009748458862305,18.13159942626953,15.12762451171875
2014-10-16,101397347,17.59545135498047,18.0422420501709,17.579204559326172,17.904142379760742,14.937858581542969
2014-10-15,134405258,17.993501663208008,18.08285903930664,17.506092071533203,17.904142379760742,14.937858581542969
2014-10-14,78074944,18.229082107543945,18.39967536926269,18.172218322753903,18.25345230102539,15.229290008544922
2014-10-13,70603882,18.35093307495117,18.464662551879883,18.16409492492676,18.18034172058105,15.168291091918944
2014-10-10,76225243,18.448415756225582,18.65962600708008,18.334686279296875,18.342811584472656,15.303842544555664
2014-10-09,110277904,18.87083625793457,18.87083625793457,18.47278594970703,18.489032745361328,15.425844192504885
2014-10-08,72327897,18.5458984375,18.887083053588867,18.489032745361328,18.887083053588867,15.75794506072998
2014-10-07,63099706,18.805849075317383,18.805849075317383,18.529651641845703,18.53777313232422,15.466504096984863
2014-10-06,40801003,19.04142951965332,19.04142951965332,18.830219268798828,18.85458946228028,15.730833053588867
2014-10-03,62092379,18.81397247314453,18.94394874572754,18.748985290527344,18.911453247070312,15.778277397155762
2014-10-02,69509769,18.60276222229004,18.71649169921875,18.47278594970703,18.64337921142578,15.554614067077637
2014-10-01,63257889,18.781478881835938,18.82209587097168,18.562145233154297,18.59463882446289,15.513946533203123
2014-09-30,40730589,18.895206451416016,18.93582534790039,18.781478881835938,18.82209587097168,15.703720092773438
2014-09-29,47184969,18.732738494873047,18.895206451416016,18.724613189697266,18.85458946228028,15.730833053588867
2014-09-26,49182020,18.797725677490234,18.968318939208984,18.76523208618164,18.919578552246094,15.785053253173828
2014-09-25,66656804,18.99268913269043,19.025182723999023,18.740861892700195,18.740861892700195,15.635948181152344
2014-09-24,44279193,18.99268913269043,19.06579971313477,18.911453247070312,19.057676315307617,15.900273323059082
2014-09-23,39927485,19.04142951965332,19.1389102935791,18.94394874572754,18.95207023620605,15.812164306640623
2014-09-22,39775087,19.171405792236328,19.22014617919922,19.057676315307617,19.082046508789062,15.920609474182127
2014-09-19,62190612,19.366369247436523,19.39886283874512,19.16328239440918,19.21202278137207,16.0290470123291
2014-09-18,63655749,19.25263977050781,19.39073944091797,19.228269577026367,19.341997146606445,16.07106590270996
2014-09-17,54889305,19.114540100097656,19.26076316833496,19.04955291748047,19.1551570892334,15.915823936462402
2014-09-16,39350392,18.94394874572754,19.114540100097656,18.93582534790039,19.07392311096192,15.848326683044434
2014-09-15,25694294,19.00081253051757,19.04142951965332,18.93582534790039,18.99268913269043,15.780828475952148
2014-09-12,42971009,19.017059326171875,19.090171813964844,18.92770195007324,19.00081253051757,15.787575721740724
2014-09-11,36650440,18.9033317565918,19.03330612182617,18.887083053588867,19.017059326171875,15.801072120666504
2014-09-10,38567107,18.87895965576172,18.99268913269043,18.87895965576172,18.968318939208984,15.760580062866213
2014-09-09,38428619,19.025182723999023,19.025182723999023,18.838342666625977,18.87083625793457,15.679584503173828
2014-09-08,26755908,19.04142951965332,19.1389102935791,19.00081253051757,19.06579971313477,15.841574668884276
2014-09-05,30005256,19.008935928344727,19.06579971313477,18.895206451416016,19.057676315307617,15.834829330444336
2014-09-04,31148855,19.03330612182617,19.1551570892334,18.968318939208984,19.03330612182617,15.814579963684082
2014-09-03,24151728,19.12266540527344,19.1389102935791,18.976442337036133,19.017059326171875,15.801072120666504
2014-09-02,36352415,19.03330612182617,19.06579971313477,18.94394874572754,19.04955291748047,15.828080177307127
2014-08-29,28003280,18.94394874572754,19.00081253051757,18.895206451416016,18.976442337036133,15.76733112335205
2014-08-28,25850015,18.85458946228028,18.911453247070312,18.81397247314453,18.887083053588867,15.693082809448242
2014-08-27,21784145,19.03330612182617,19.03330612182617,18.911453247070312,18.94394874572754,15.740331649780272
2014-08-26,17016729,18.92770195007324,19.04142951965332,18.919578552246094,18.98456573486328,15.77408504486084
2014-08-25,33893123,18.87083625793457,19.00081253051757,18.87083625793457,18.94394874572754,15.740331649780272
2014-08-22,30347351,18.846466064453125,18.895206451416016,18.75710868835449,18.781478881835938,15.605338096618652
2014-08-21,46030414,18.667749404907227,18.87895965576172,18.63525581359864,18.846466064453125,15.659337043762209
2014-08-20,32671479,18.5458984375,18.692119598388672,18.52152633666992,18.627132415771484,15.477093696594238
2014-08-19,24872847,18.586515426635746,18.627132415771484,18.562145233154297,18.5783920288086,15.436594009399414
2014-08-18,30915826,18.43216896057129,18.562145233154297,18.42404556274414,18.5458984375,15.409597396850586
2014-08-15,48988876,18.513404846191406,18.513404846191406,18.237205505371094,18.342811584472656,15.240853309631348
2014-08-14,26959269,18.342811584472656,18.43216896057129,18.334686279296875,18.43216896057129,15.315099716186523
2014-08-13,27864301,18.27782249450684,18.35905838012696,18.26157569885254,18.31843948364257,15.220605850219728
2014-08-12,27079046,18.139724731445312,18.285945892333984,18.139724731445312,18.237205505371094,15.153108596801758
2014-08-11,28040580,18.21283531188965,18.27782249450684,18.18034172058105,18.19658851623535,15.119359970092772
2014-08-08,62985100,17.993501663208008,18.188465118408203,17.952884674072266,18.18034172058105,15.105864524841309
2014-08-07,49004387,18.16409492492676,18.2047119140625,17.952884674072266,18.001625061035156,14.95736312866211
2014-08-06,45635509,17.952884674072266,18.18034172058105,17.952884674072266,18.08285903930664,15.024863243103027
2014-08-05,49123055,18.10722923278809,18.16409492492676,17.93663787841797,18.009748458862305,14.964117050170898
2014-08-04,32232135,18.115352630615234,18.2209587097168,18.03411865234375,18.19658851623535,15.119359970092772
2014-08-01,61016238,18.15597152709961,18.229082107543945,17.969131469726562,18.050365447998047,14.997859001159668
2014-07-31,61818850,18.45653915405273,18.505279541015625,18.19658851623535,18.2047119140625,15.12610912322998
2014-07-30,49021005,18.5783920288086,18.65962600708008,18.47278594970703,18.586515426635746,15.443345069885254
2014-07-29,34997453,18.627132415771484,18.67587280273437,18.49715614318848,18.505279541015625,15.375842094421388
2014-07-28,51911024,18.5783920288086,18.65150260925293,18.48090934753418,18.60276222229004,15.456844329833984
2014-07-25,44700318,18.627132415771484,18.683996200561523,18.5783920288086,18.59463882446289,15.450098991394045
2014-07-24,25123971,18.70836639404297,18.732738494873047,18.667749404907227,18.700244903564453,15.537841796875
2014-07-23,17625827,18.627132415771484,18.692119598388672,18.59463882446289,18.65962600708008,15.504090309143066
2014-07-22,15999553,18.610885620117188,18.65150260925293,18.5783920288086,18.619009017944336,15.470342636108398
2014-07-21,18265332,18.513404846191406,18.586515426635746,18.48090934753418,18.562145233154297,15.423094749450684
2014-07-18,25827980,18.45653915405273,18.627132415771484,18.45653915405273,18.610885620117188,15.463594436645508
2014-07-17,42034342,18.55402183532715,18.63525581359864,18.3834285736084,18.39967536926269,15.288101196289062
2014-07-16,32831509,18.692119598388672,18.71649169921875,18.586515426635746,18.64337921142578,15.490591049194336
2014-07-15,36321394,18.64337921142578,18.71649169921875,18.5783920288086,18.67587280273437,15.517592430114746
2014-07-14,26266093,18.610885620117188,18.619009017944336,18.52152633666992,18.5458984375,15.409597396850586
2014-07-11,26102370,18.37530517578125,18.448415756225582,18.285945892333984,18.43216896057129,15.315099716186523
2014-07-10,31814580,18.31843948364257,18.45653915405273,18.24532890319824,18.39967536926269,15.288101196289062
2014-07-09,23890756,18.49715614318848,18.53777313232422,18.45653915405273,18.52152633666992,15.389349937438965
2014-07-08,42234379,18.60276222229004,18.619009017944336,18.43216896057129,18.47278594970703,15.348851203918455
2014-07-07,30418995,18.692119598388672,18.692119598388672,18.5783920288086,18.63525581359864,15.48383903503418
2014-07-03,27225904,18.700244903564453,18.740861892700195,18.65962600708008,18.71649169921875,15.551340103149414
2014-07-02,21714471,18.5783920288086,18.64337921142578,18.562145233154297,18.570268630981445,15.429847717285156
2014-07-01,34924332,18.513404846191406,18.667749404907227,18.513404846191406,18.586515426635746,15.443345069885254
2014-06-30,45984497,18.448415756225582,18.505279541015625,18.42404556274414,18.47278594970703,15.348851203918455
2014-06-27,22087464,18.35905838012696,18.489032745361328,18.35905838012696,18.489032745361328,15.362348556518556
2014-06-26,32902784,18.45653915405273,18.48090934753418,18.27782249450684,18.415922164916992,15.301607131958008
2014-06-25,31616881,18.37530517578125,18.505279541015625,18.35905838012696,18.48090934753418,15.355599403381348
2014-06-24,27761266,18.5458984375,18.627132415771484,18.44029235839844,18.464662551879883,15.342096328735352
2014-06-23,23893956,18.5458984375,18.60276222229004,18.48090934753418,18.586515426635746,15.443345069885254
2014-06-20,30669011,18.55402183532715,18.570268630981445,18.489032745361328,18.5458984375,15.409597396850586
2014-06-19,28443117,18.5783920288086,18.59463882446289,18.48090934753418,18.5458984375,15.34885311126709
2014-06-18,38125793,18.45653915405273,18.60276222229004,18.3834285736084,18.570268630981445,15.369019508361816
2014-06-17,30098442,18.25345230102539,18.48090934753418,18.24532890319824,18.464662551879883,15.281614303588867
2014-06-16,41736316,18.334686279296875,18.334686279296875,18.229082107543945,18.27782249450684,15.126988410949709
2014-06-13,34428485,18.407798767089844,18.448415756225582,18.31031608581543,18.3671817779541,15.20094108581543
2014-06-12,36993766,18.464662551879883,18.47278594970703,18.32656478881836,18.35905838012696,15.1942138671875
2014-06-11,25320439,18.52152633666992,18.529651641845703,18.415922164916992,18.47278594970703,15.288337707519531
2014-06-10,26550947,18.55402183532715,18.59463882446289,18.52152633666992,18.59463882446289,15.38918685913086
2014-06-09,39739634,18.529651641845703,18.627132415771484,18.513404846191406,18.60276222229004,15.395910263061523
2014-06-06,36753598,18.448415756225582,18.5458984375,18.415922164916992,18.52152633666992,15.3286771774292
2014-06-05,38203470,18.26157569885254,18.407798767089844,18.18034172058105,18.39967536926269,15.227837562561035
2014-06-04,24081684,18.123477935791016,18.24532890319824,18.123477935791016,18.229082107543945,15.08664894104004
2014-06-03,19306758,18.10722923278809,18.18034172058105,18.07473564147949,18.18034172058105,15.046311378479004
2014-06-02,24982776,18.123477935791016,18.172218322753903,18.03411865234375,18.15597152709961,15.02614402770996
2014-05-30,33521607,18.0259952545166,18.123477935791016,18.017871856689453,18.10722923278809,14.985798835754396
2014-05-29,18361350,18.066612243652344,18.08285903930664,17.98537826538086,18.066612243652344,14.952188491821287
2014-05-28,40448075,18.017871856689453,18.07473564147949,17.98537826538086,18.0259952545166,14.918569564819336
2014-05-27,28444963,17.944759368896484,18.13159942626953,17.944759368896484,18.058488845825195,14.945462226867676
2014-05-23,20383390,17.87164878845215,17.91226577758789,17.831031799316406,17.904142379760742,14.81772518157959
2014-05-22,22555244,17.790414810180664,17.879772186279297,17.74167251586914,17.847278594970703,14.770663261413574
2014-05-21,39055814,17.717302322387695,17.839155197143555,17.70918083190918,17.76604461669922,14.703432083129885
2014-05-20,24000561,17.725425720214844,17.76604461669922,17.587326049804688,17.652315139770508,14.609310150146484
2014-05-19,24674780,17.619821548461914,17.774166107177734,17.611698150634766,17.757919311523438,14.696706771850586
2014-05-16,41206002,17.652315139770508,17.668561935424805,17.53046226501465,17.668561935424805,14.622754096984863
2014-05-15,49008449,17.76604461669922,17.790414810180664,17.51421546936035,17.64419174194336,14.602581977844238
2014-05-14,31432723,17.96100616455078,17.97725486755371,17.81478500366211,17.847278594970703,14.770663261413574
2014-05-13,28989311,18.001625061035156,18.050365447998047,17.952884674072266,17.97725486755371,14.878233909606934
2014-05-12,25643084,17.904142379760742,18.001625061035156,17.863525390625,17.993501663208008,14.891674995422363
2014-05-09,29373014,17.81478500366211,17.839155197143555,17.7010555267334,17.81478500366211,14.743764877319336
2014-05-08,35858291,17.749797821044922,17.92038917541504,17.749797821044922,17.822908401489258,14.75048828125
2014-05-07,50411420,17.627944946289062,17.790414810180664,17.579204559326172,17.774166107177734,14.710149765014648
2014-05-06,73906286,17.74167251586914,17.74167251586914,17.53858757019043,17.53858757019043,14.515182495117188
2014-05-05,23206197,17.7010555267334,17.80666160583496,17.63606834411621,17.790414810180664,14.723602294921877
2014-05-02,34600209,17.879772186279297,18.0259952545166,17.822908401489258,17.863525390625,14.784110069274902
2014-05-01,33615533,17.839155197143555,17.896018981933594,17.782291412353516,17.87164878845215,14.790830612182615
2014-04-30,46774307,17.76604461669922,17.879772186279297,17.749797821044922,17.839155197143555,14.763935089111328
2014-04-29,34182162,17.6848087310791,17.822908401489258,17.668561935424805,17.81478500366211,14.743764877319336
2014-04-28,54068967,17.749797821044922,17.798538208007812,17.47359848022461,17.64419174194336,14.602581977844238
2014-04-25,35205738,17.85540199279785,17.87164878845215,17.717302322387695,17.749797821044922,14.689985275268556
2014-04-24,36918798,17.98537826538086,17.98537826538086,17.822908401489258,17.896018981933594,14.811002731323242
2014-04-23,32197667,17.847278594970703,17.92038917541504,17.822908401489258,17.904142379760742,14.81772518157959
2014-04-22,33032777,17.76604461669922,17.91226577758789,17.7010555267334,17.863525390625,14.784110069274902
2014-04-21,37683618,17.76604461669922,17.782291412353516,17.7010555267334,17.74167251586914,14.683257102966309
2014-04-17,58956037,17.749797821044922,17.798538208007812,17.668561935424805,17.757919311523438,14.696706771850586
2014-04-16,49363100,17.668561935424805,17.733549118041992,17.562957763671875,17.725425720214844,14.669812202453612
2014-04-15,103855038,17.46547508239746,17.619821548461914,17.335500717163086,17.587326049804688,14.55552101135254
2014-04-14,69247689,17.489845275878906,17.51421546936035,17.24614143371582,17.42485809326172,14.421060562133787
2014-04-11,98050873,17.29488182067871,17.497968673706055,17.213647842407227,17.286758422851562,14.306767463684082
2014-04-10,94458692,17.928512573242188,17.928512573242188,17.489845275878906,17.497968673706055,14.4815673828125
2014-04-09,44907126,17.81478500366211,17.928512573242188,17.725425720214844,17.91226577758789,14.824444770812988
2014-04-08,56290676,17.749797821044922,17.798538208007812,17.611698150634766,17.757919311523438,14.696706771850586
2014-04-07,72897112,17.993501663208008,18.001625061035156,17.717302322387695,17.733549118041992,14.676538467407228
2014-04-04,60202301,18.285945892333984,18.32656478881836,17.993501663208008,18.009748458862305,14.905117988586426
2014-04-03,46626833,18.237205505371094,18.26157569885254,18.13159942626953,18.188465118408203,15.0530366897583
2014-04-02,44565278,18.19658851623535,18.26157569885254,18.16409492492676,18.2209587097168,15.079919815063477
2014-04-01,51651775,18.19658851623535,18.237205505371094,18.13159942626953,18.18034172058105,15.046311378479004
2014-03-31,41048557,18.09098243713379,18.2047119140625,18.07473564147949,18.147846221923828,15.019418716430664
2014-03-28,48922771,17.93663787841797,18.07473564147949,17.896018981933594,17.96100616455078,14.864785194396973
2014-03-27,81009033,17.944759368896484,18.0259952545166,17.790414810180664,17.887895584106445,14.804281234741213
2014-03-26,62505872,18.27782249450684,18.285945892333984,17.98537826538086,17.98537826538086,14.884953498840332
2014-03-25,42096507,18.24532890319824,18.27782249450684,18.08285903930664,18.172218322753903,15.039590835571287
2014-03-24,68496287,18.25345230102539,18.30219268798828,18.08285903930664,18.188465118408203,15.0530366897583
2014-03-21,82702027,18.31843948364257,18.39967536926269,18.172218322753903,18.19658851623535,15.059752464294434
2014-03-20,112214267,17.944759368896484,18.30219268798828,17.944759368896484,18.26157569885254,15.05773639678955
2014-03-19,69971394,18.001625061035156,18.10722923278809,17.847278594970703,17.97725486755371,14.823298454284668
2014-03-18,44158186,17.944759368896484,18.001625061035156,17.91226577758789,17.98537826538086,14.829998016357422
2014-03-17,46338656,17.85540199279785,17.96100616455078,17.839155197143555,17.896018981933594,14.756318092346191
2014-03-14,54433958,17.757919311523438,17.904142379760742,17.69293212890625,17.70918083190918,14.602254867553713
2014-03-13,70116160,18.08285903930664,18.10722923278809,17.782291412353516,17.822908401489258,14.696027755737305
2014-03-12,39319248,17.944759368896484,18.03411865234375,17.896018981933594,18.0259952545166,14.86349105834961
2014-03-11,55578050,18.2047119140625,18.2209587097168,18.017871856689453,18.058488845825195,14.89028263092041
2014-03-10,29071542,18.13159942626953,18.27782249450684,18.066612243652344,18.18034172058105,14.990758895874023
2014-03-07,81544764,18.2047119140625,18.269699096679688,18.099105834960938,18.172218322753903,14.98405933380127
2014-03-06,53457898,18.03411865234375,18.13159942626953,18.0259952545166,18.09098243713379,14.917076110839844
2014-03-05,58700112,17.85540199279785,18.03411865234375,17.81478500366211,18.03411865234375,14.87018585205078
2014-03-04,61500268,17.69293212890625,17.847278594970703,17.660438537597656,17.847278594970703,14.716127395629885
2014-03-03,61089483,17.46547508239746,17.51421546936035,17.376117706298828,17.489845275878906,14.421403884887695
2014-02-28,69264062,17.546709060668945,17.725425720214844,17.51421546936035,17.627944946289062,14.53526782989502
2014-02-27,47711837,17.42485809326172,17.546709060668945,17.36799430847168,17.53858757019043,14.461592674255373
2014-02-26,52231699,17.51421546936035,17.53046226501465,17.35987091064453,17.449228286743164,14.387916564941406
2014-02-25,49380703,17.57107925415039,17.579204559326172,17.432981491088867,17.47359848022461,14.408001899719238
2014-02-24,51914224,17.457351684570312,17.668561935424805,17.449228286743164,17.579204559326172,14.495086669921877
2014-02-21,53100785,17.449228286743164,17.51421546936035,17.384239196777344,17.449228286743164,14.387916564941406
2014-02-20,39164019,17.384239196777344,17.457351684570312,17.286758422851562,17.41673469543457,14.361116409301758
2014-02-19,78908823,17.554832458496094,17.660438537597656,17.35987091064453,17.36799430847168,14.320928573608398
2014-02-18,26168844,17.59545135498047,17.64419174194336,17.53046226501465,17.611698150634766,14.521876335144045
2014-02-14,37421046,17.53046226501465,17.59545135498047,17.497968673706055,17.579204559326172,14.495086669921877
2014-02-13,39783458,17.335500717163086,17.562957763671875,17.335500717163086,17.554832458496094,14.474987030029297
2014-02-12,47764154,17.51421546936035,17.57107925415039,17.42485809326172,17.489845275878906,14.421403884887695
2014-02-11,46243500,17.36799430847168,17.53858757019043,17.286758422851562,17.489845275878906,14.421403884887695
2014-02-10,53244320,17.30300521850586,17.327375411987305,17.213647842407227,17.311128616333008,14.274035453796388
2014-02-07,63056129,17.156782150268555,17.311128616333008,17.099918365478516,17.29488182067871,14.26064109802246
2014-02-06,49232368,16.85621452331543,17.091794967651367,16.84809112548828,17.08367156982422,14.086488723754885
2014-02-05,58062823,16.815597534179688,16.880584716796875,16.701868057250977,16.823720932006836,13.872143745422363
2014-02-04,67895066,16.75873374938965,16.929325103759766,16.701868057250977,16.839967727661133,13.885541915893556
2014-02-03,129496030,17.091794967651367,17.132413864135742,16.653127670288086,16.67749786376953,13.751577377319336
2014-01-31,65974214,17.051177978515625,17.270511627197266,17.01868438720703,17.108041763305664,14.106581687927246
2014-01-30,56607904,17.221771240234375,17.3436222076416,17.164907455444336,17.311128616333008,14.274035453796388
2014-01-29,79334380,17.08367156982422,17.238018035888672,17.02680778503418,17.067424774169922,14.07309341430664
2014-01-28,43538500,17.132413864135742,17.286758422851562,17.116165161132812,17.270511627197266,14.240546226501465
2014-01-27,79350014,17.173030853271484,17.25426483154297,16.945573806762695,17.043054580688477,14.05299472808838
2014-01-24,86803719,17.457351684570312,17.457351684570312,17.14866065979004,17.14866065979004,14.140071868896484
2014-01-23,64648058,17.757919311523438,17.76604461669922,17.46547508239746,17.546709060668945,14.46828269958496
2014-01-22,22301904,17.863525390625,17.879772186279297,17.790414810180664,17.839155197143555,14.709424018859863
2014-01-21,51099056,17.91226577758789,17.928512573242188,17.725425720214844,17.831031799316406,14.70273494720459
2014-01-17,70660016,17.896018981933594,17.928512573242188,17.774166107177734,17.81478500366211,14.689329147338867
2014-01-16,57911287,17.93663787841797,17.944759368896484,17.831031799316406,17.87164878845215,14.736220359802246
2014-01-15,75928326,17.85540199279785,18.001625061035156,17.847278594970703,17.98537826538086,14.829998016357422
2014-01-14,38581263,17.725425720214844,17.798538208007812,17.63606834411621,17.774166107177734,14.655840873718262
2014-01-13,52459804,17.87164878845215,17.904142379760742,17.59545135498047,17.627944946289062,14.53526782989502
2014-01-10,44795967,17.92038917541504,17.944759368896484,17.81478500366211,17.896018981933594,14.756318092346191
2014-01-09,35872817,17.92038917541504,17.952884674072266,17.81478500366211,17.928512573242188,14.78310489654541
2014-01-08,44270453,17.839155197143555,17.887895584106445,17.790414810180664,17.863525390625,14.729525566101074
2014-01-07,58506229,17.896018981933594,17.896018981933594,17.749797821044922,17.80666160583496,14.68263339996338
2014-01-06,42798546,17.87164878845215,17.92038917541504,17.76604461669922,17.798538208007812,14.675936698913574
2014-01-03,30349074,17.6848087310791,17.839155197143555,17.676685333251953,17.782291412353516,14.662543296813965
2014-01-02,43679450,17.725425720214844,17.74167251586914,17.611698150634766,17.660438537597656,14.56206512451172
2013-12-31,22770053,17.7010555267334,17.76604461669922,17.69293212890625,17.757919311523438,14.642444610595703
2013-12-30,19989840,17.7010555267334,17.733549118041992,17.64419174194336,17.668561935424805,14.568763732910156
2013-12-27,14700479,17.717302322387695,17.725425720214844,17.668561935424805,17.7010555267334,14.595558166503906
2013-12-26,18352240,17.725425720214844,17.725425720214844,17.668561935424805,17.70918083190918,14.602254867553713
2013-12-24,9107923,17.668561935424805,17.676685333251953,17.619821548461914,17.668561935424805,14.568763732910156
2013-12-23,36429968,17.63606834411621,17.676685333251953,17.611698150634766,17.63606834411621,14.541974067687988
2013-12-20,81181865,17.481721878051758,17.603574752807617,17.47359848022461,17.554832458496094,14.474987030029297
2013-12-19,56205614,17.53046226501465,17.579204559326172,17.47359848022461,17.53046226501465,14.387236595153809
2013-12-18,122031246,17.213647842407227,17.57107925415039,17.059301376342773,17.554832458496094,14.407240867614746
2013-12-17,33255096,17.270511627197266,17.270511627197266,17.140535354614258,17.156782150268555,14.080561637878418
2013-12-16,84071637,17.238018035888672,17.311128616333008,17.238018035888672,17.270511627197266,14.17389678955078
2013-12-13,89187304,17.205524444580078,17.24614143371582,17.12428855895996,17.164907455444336,14.08722686767578
2013-12-12,48718056,17.140535354614258,17.229894638061523,17.108041763305664,17.14866065979004,14.073891639709473
2013-12-11,79264090,17.392364501953125,17.400487899780273,17.116165161132812,17.14866065979004,14.073891639709473
2013-12-10,37960839,17.408611297607422,17.489845275878906,17.384239196777344,17.384239196777344,14.26723289489746
2013-12-09,27234152,17.432981491088867,17.489845275878906,17.41673469543457,17.449228286743164,14.320575714111328
2013-12-06,37371314,17.3436222076416,17.42485809326172,17.262388229370117,17.376117706298828,14.260568618774414
2013-12-05,45227309,17.229894638061523,17.270511627197266,17.12428855895996,17.140535354614258,14.067228317260742
2013-12-04,53872745,17.18927764892578,17.384239196777344,17.156782150268555,17.30300521850586,14.20056438446045
2013-12-03,34143508,17.351747512817383,17.392364501953125,17.173030853271484,17.262388229370117,14.167228698730469
2013-12-02,37823829,17.47359848022461,17.57107925415039,17.392364501953125,17.441104888916016,14.313901901245115
2013-11-29,14792804,17.579204559326172,17.579204559326172,17.441104888916016,17.449228286743164,14.320575714111328
2013-11-27,19686029,17.506092071533203,17.53858757019043,17.46547508239746,17.51421546936035,14.373905181884766
2013-11-26,34307478,17.489845275878906,17.554832458496094,17.457351684570312,17.46547508239746,14.333905220031738
2013-11-25,34048598,17.51421546936035,17.554832458496094,17.449228286743164,17.481721878051758,14.34724235534668
2013-11-22,34106702,17.392364501953125,17.46547508239746,17.35987091064453,17.457351684570312,14.327242851257324
2013-11-21,45735589,17.181154251098633,17.400487899780273,17.173030853271484,17.376117706298828,14.260568618774414
2013-11-20,39271362,17.221771240234375,17.270511627197266,17.07554817199707,17.132413864135742,14.060564041137695
2013-11-19,35699492,17.164907455444336,17.270511627197266,17.132413864135742,17.181154251098633,14.100564002990724
2013-11-18,52683107,17.229894638061523,17.278635025024414,17.116165161132812,17.156782150268555,14.080561637878418
2013-11-15,45884171,17.099918365478516,17.181154251098633,17.067424774169922,17.164907455444336,14.08722686767578
2013-11-14,43016187,16.937448501586914,17.091794967651367,16.896831512451172,17.08367156982422,14.020559310913086
2013-11-13,52414257,16.718114852905273,17.002437591552734,16.693744659423828,16.937448501586914,13.900550842285156
2013-11-12,35299294,16.91307830810547,16.929325103759766,16.74248504638672,16.791227340698242,13.780550003051758
2013-11-11,28828050,16.945573806762695,16.986190795898438,16.880584716796875,16.95369529724121,13.913887977600098
2013-11-08,78709894,16.580015182495117,16.945573806762695,16.56376838684082,16.945573806762695,13.90722370147705
2013-11-07,55046504,16.79935073852539,16.823720932006836,16.555646896362305,16.56376838684082,13.5938720703125
2013-11-06,35278244,16.750608444213867,16.791227340698242,16.709991455078125,16.750608444213867,13.747210502624512
2013-11-05,31916014,16.701868057250977,16.73436164855957,16.645004272460938,16.669374465942383,13.68054485321045
2013-11-04,23064878,16.774980545043945,16.791227340698242,16.709991455078125,16.75873374938965,13.75388526916504
2013-11-01,41068991,16.709991455078125,16.774980545043945,16.661251068115234,16.750608444213867,13.747210502624512
2013-10-31,60161063,16.864337921142578,16.880584716796875,16.701868057250977,16.709991455078125,13.713878631591797
2013-10-30,43636119,16.97806739807129,17.002437591552734,16.831844329833984,16.888708114624023,13.860551834106444
2013-10-29,27109328,16.937448501586914,16.969942092895508,16.896831512451172,16.95369529724121,13.913887977600098
2013-10-28,26414798,16.937448501586914,16.945573806762695,16.872461318969727,16.90495491027832,13.873888969421388
2013-10-25,34527334,16.888708114624023,16.945573806762695,16.84809112548828,16.945573806762695,13.90722370147705
2013-10-24,34263777,16.90495491027832,16.90495491027832,16.791227340698242,16.872461318969727,13.847219467163086
2013-10-23,44094297,16.90495491027832,16.929325103759766,16.80747413635254,16.84809112548828,13.827219009399414
2013-10-22,38892953,17.02680778503418,17.091794967651367,16.961820602416992,16.986190795898438,13.940553665161133
2013-10-21,35925381,16.994314193725586,17.02680778503418,16.937448501586914,16.95369529724121,13.913887977600098
2013-10-18,51511564,17.002437591552734,17.02680778503418,16.880584716796875,16.986190795898438,13.940553665161133
2013-10-17,65763713,16.693744659423828,16.97806739807129,16.693744659423828,16.95369529724121,13.913887977600098
2013-10-16,92827371,16.5718936920166,16.823720932006836,16.56376838684082,16.80747413635254,13.793885231018066
2013-10-15,57169733,16.580015182495117,16.62875747680664,16.425670623779297,16.45816421508789,13.507205963134766
2013-10-14,45458737,16.39317512512207,16.604387283325195,16.368806838989258,16.580015182495117,13.607208251953123
2013-10-11,47829520,16.368806838989258,16.51502799987793,16.320064544677734,16.498781204223633,13.540541648864746
2013-10-10,94071174,16.16571807861328,16.41754722595215,16.157594680786133,16.409423828125,13.467205047607422
2013-10-09,96983596,15.938261985778809,16.01949691772461,15.824533462524414,15.954508781433104,13.093854904174805
2013-10-08,90449818,16.100730895996094,16.12510108947754,15.873273849487305,15.89764404296875,13.047184944152832
2013-10-07,35878480,16.149471282958984,16.206335067749023,16.084484100341797,16.100730895996094,13.213857650756836
2013-10-04,36588767,16.16571807861328,16.29569435119629,16.149471282958984,16.28757095336914,13.367199897766112
2013-10-03,57469112,16.23883056640625,16.263200759887695,16.027620315551758,16.157594680786133,13.260528564453123
2013-10-02,46893960,16.17384147644043,16.29569435119629,16.133224487304688,16.279447555541992,13.360532760620115
2013-10-01,50421391,16.198213577270508,16.320064544677734,16.18196678161621,16.28757095336914,13.367199897766112
2013-09-30,49069260,16.092607498168945,16.255077362060547,16.07636070251465,16.17384147644043,13.273862838745115
2013-09-27,60591420,16.2469539642334,16.328187942504883,16.214460372924805,16.28757095336914,13.367199897766112
2013-09-26,35533800,16.368806838989258,16.450040817260742,16.271324157714844,16.34443473815918,13.413866996765137
2013-09-25,48181217,16.279447555541992,16.39317512512207,16.198213577270508,16.34443473815918,13.413866996765137
2013-09-24,49559198,16.34443473815918,16.40130043029785,16.23883056640625,16.255077362060547,13.340533256530762
2013-09-23,62269273,16.498781204223633,16.51502799987793,16.33631134033203,16.360681533813477,13.427203178405762
2013-09-20,54032652,16.726238250732422,16.73436164855957,16.5718936920166,16.596263885498047,13.620545387268066
2013-09-19,49697070,16.888708114624023,16.90495491027832,16.718114852905273,16.750608444213867,13.69321060180664
2013-09-18,62847843,16.63688087463379,16.91307830810547,16.5881404876709,16.815597534179688,13.746335983276367
2013-09-17,42906382,16.612510681152344,16.669374465942383,16.580015182495117,16.669374465942383,13.62680435180664
2013-09-16,48338416,16.604387283325195,16.661251068115234,16.555646896362305,16.5881404876709,13.560395240783691
2013-09-13,36197555,16.385053634643555,16.433794021606445,16.33631134033203,16.409423828125,13.414299964904783
2013-09-12,42265400,16.46628761291504,16.490657806396484,16.34443473815918,16.360681533813477,13.374455451965332
2013-09-11,39921576,16.433794021606445,16.490657806396484,16.39317512512207,16.482534408569336,13.474066734313965
2013-09-10,45371583,16.40130043029785,16.490657806396484,16.39317512512207,16.46628761291504,13.46078395843506
2013-09-09,40325837,16.149471282958984,16.271324157714844,16.108854293823242,16.271324157714844,13.30141258239746
2013-09-06,48118067,16.17384147644043,16.18196678161621,15.905768394470217,16.084484100341797,13.148672103881836
2013-09-05,37273449,16.07636070251465,16.18196678161621,16.043867111206055,16.084484100341797,13.148672103881836
2013-09-04,38645768,15.938261985778809,16.11697769165039,15.89764404296875,16.043867111206055,13.115468978881836
2013-09-03,52539203,15.97887897491455,16.0682373046875,15.832655906677246,15.922015190124512,13.015856742858888
2013-08-30,32457777,15.873273849487305,15.905768394470217,15.743297576904297,15.792038917541504,12.909602165222168
2013-08-29,33458334,15.792038917541504,15.970754623413086,15.775792121887209,15.865150451660156,12.969369888305664
2013-08-28,63150423,15.75954532623291,15.930137634277344,15.718928337097168,15.824533462524414,12.936166763305664
2013-08-27,89691891,15.995125770568848,16.051990509033203,15.76766872406006,15.800162315368652,12.916247367858888
2013-08-26,36845430,16.320064544677734,16.360681533813477,16.190088272094727,16.190088272094727,13.235000610351562
2013-08-23,31125096,16.311941146850586,16.328187942504883,16.214460372924805,16.29569435119629,13.321330070495604
2013-08-22,39774718,16.157594680786133,16.303817749023438,16.141347885131836,16.279447555541992,13.308048248291016
2013-08-21,57591843,16.133224487304688,16.271324157714844,16.01949691772461,16.092607498168945,13.155315399169922
2013-08-20,52458696,16.084484100341797,16.2469539642334,16.01949691772461,16.206335067749023,13.24828052520752
2013-08-19,47041926,16.2307071685791,16.2469539642334,16.043867111206055,16.051990509033203,13.122111320495604
2013-08-16,40227972,16.263200759887695,16.376928329467773,16.2307071685791,16.263200759887695,13.294767379760742
2013-08-15,76359915,16.41754722595215,16.41754722595215,16.23883056640625,16.29569435119629,13.321330070495604
2013-08-14,37419446,16.580015182495117,16.661251068115234,16.531274795532227,16.539398193359375,13.520552635192873
2013-08-13,37451082,16.56376838684082,16.653127670288086,16.441917419433594,16.604387283325195,13.57367992401123
2013-08-12,33403185,16.51502799987793,16.5718936920166,16.46628761291504,16.523151397705078,13.507271766662598
2013-08-09,25617110,16.604387283325195,16.68562126159668,16.555646896362305,16.5881404876709,13.560395240783691
2013-08-08,53167013,16.693744659423828,16.74248504638672,16.523151397705078,16.645004272460938,13.606884002685549
2013-08-07,47522016,16.645004272460938,16.653127670288086,16.523151397705078,16.604387283325195,13.57367992401123
2013-08-06,31125712,16.839967727661133,16.85621452331543,16.701868057250977,16.718114852905273,13.666648864746094
2013-08-05,25892854,16.888708114624023,16.929325103759766,16.839967727661133,16.872461318969727,13.792826652526855
2013-08-02,38756558,16.896831512451172,16.921201705932617,16.84809112548828,16.90495491027832,13.819385528564451
2013-08-01,41956665,16.79935073852539,16.929325103759766,16.783103942871094,16.91307830810547,13.826024055480955
2013-07-31,56247221,16.645004272460938,16.79935073852539,16.620634078979492,16.645004272460938,13.606884002685549
2013-07-30,29564312,16.693744659423828,16.74248504638672,16.5881404876709,16.63688087463379,13.600242614746094
2013-07-29,35602736,16.73436164855957,16.73436164855957,16.580015182495117,16.645004272460938,13.606884002685549
2013-07-26,37870484,16.701868057250977,16.766855239868164,16.596263885498047,16.766855239868164,13.706491470336914
2013-07-25,46240669,16.726238250732422,16.791227340698242,16.62875747680664,16.783103942871094,13.71977424621582
2013-07-24,45179670,16.95369529724121,16.95369529724121,16.73436164855957,16.766855239868164,13.706491470336914
2013-07-23,37173861,17.002437591552734,17.002437591552734,16.872461318969727,16.888708114624023,13.806105613708496
2013-07-22,32787439,16.84809112548828,16.95369529724121,16.823720932006836,16.95369529724121,13.859228134155272
2013-07-19,40687012,16.823720932006836,16.839967727661133,16.73436164855957,16.839967727661133,13.766261100769045
2013-07-18,57946248,16.661251068115234,16.839967727661133,16.653127670288086,16.831844329833984,13.759620666503906
2013-07-17,46074484,16.5718936920166,16.661251068115234,16.531274795532227,16.612510681152344,13.58031940460205
2013-07-16,44604916,16.604387283325195,16.653127670288086,16.46628761291504,16.539398193359375,13.520552635192873
2013-07-15,32258971,16.63688087463379,16.645004272460938,16.50690460205078,16.604387283325195,13.57367992401123
2013-07-12,53045513,16.45816421508789,16.539398193359375,16.41754722595215,16.531274795532227,13.513911247253418
2013-07-11,74407918,16.482534408569336,16.482534408569336,16.29569435119629,16.41754722595215,13.420941352844238
2013-07-10,71055905,16.311941146850586,16.34443473815918,16.17384147644043,16.263200759887695,13.294767379760742
2013-07-09,93151001,16.320064544677734,16.368806838989258,16.206335067749023,16.360681533813477,13.374455451965332
2013-07-08,58673522,16.206335067749023,16.279447555541992,16.16571807861328,16.222583770751953,13.261564254760742
2013-07-05,46578332,15.995125770568848,16.100730895996094,15.889520645141602,16.100730895996094,13.161954879760742
2013-07-03,30829533,15.75954532623291,15.857027053833008,15.710803985595703,15.81640911102295,12.929527282714844
2013-07-02,74272877,15.857027053833008,16.027620315551758,15.792038917541504,15.865150451660156,12.969369888305664
2013-07-01,73513720,15.913890838623049,16.2469539642334,15.840780258178713,15.848902702331545,12.956088066101074
2013-06-28,63374219,15.840780258178713,15.873273849487305,15.710803985595703,15.800162315368652,12.916247367858888
2013-06-27,52961682,15.800162315368652,15.922015190124512,15.775792121887209,15.89764404296875,12.99593448638916
2013-06-26,82233016,15.686433792114258,15.751421928405762,15.597076416015623,15.694557189941406,12.829914093017578
2013-06-25,80205190,15.410236358642578,15.613323211669922,15.36961841583252,15.540210723876951,12.703740119934082
2013-06-24,96897057,15.33712387084961,15.41835880279541,15.093420028686523,15.255889892578123,12.471318244934082
2013-06-21,105462601,15.6458158493042,15.653940200805664,15.345248222351074,15.53208827972412,12.697099685668944
2013-06-20,126575852,15.775792121887209,15.832655906677246,15.515840530395508,15.580828666687012,12.685812950134276
2013-06-19,75429279,16.149471282958984,16.16571807861328,15.905768394470217,15.922015190124512,12.963604927062988
2013-06-18,42143039,16.051990509033203,16.18196678161621,16.035743713378906,16.141347885131836,13.142182350158691
2013-06-17,56877616,16.00324821472168,16.108854293823242,15.946385383605955,16.035743713378906,13.056199073791504
2013-06-14,54618855,16.0682373046875,16.108854293823242,15.857027053833008,15.881397247314451,12.930532455444336
2013-06-13,85934756,15.783916473388672,16.108854293823242,15.743297576904297,16.092607498168945,13.102497100830078
2013-06-12,79029954,16.0682373046875,16.07636070251465,15.75954532623291,15.792038917541504,12.85777759552002
2013-06-11,86971873,16.0682373046875,16.133224487304688,15.938261985778809,15.962632179260254,12.996671676635742
2013-06-10,81226304,16.303817749023438,16.320064544677734,16.17384147644043,16.2307071685791,13.214938163757324
2013-06-07,65529331,16.035743713378906,16.2469539642334,15.9870023727417,16.222583770751953,13.20832633972168
2013-06-06,87829880,15.710803985595703,15.954508781433104,15.613323211669922,15.946385383605955,12.98344612121582
2013-06-05,108448023,15.954508781433104,16.01949691772461,15.67018699645996,15.72705078125,12.804865837097168
2013-06-04,77242788,16.157594680786133,16.2469539642334,15.946385383605955,15.9870023727417,13.016514778137209
2013-06-03,123404549,16.18196678161621,16.198213577270508,15.881397247314451,16.133224487304688,13.135570526123049
2013-05-31,73854091,16.34443473815918,16.409423828125,16.108854293823242,16.11697769165039,13.122339248657228
2013-05-30,68429074,16.214460372924805,16.441917419433594,16.18196678161621,16.385053634643555,13.340604782104492
2013-05-29,59443390,16.100730895996094,16.271324157714844,16.0682373046875,16.190088272094727,13.18186855316162
2013-05-28,58804501,16.2469539642334,16.33631134033203,16.11697769165039,16.190088272094727,13.18186855316162
2013-05-24,62105304,15.930137634277344,16.035743713378906,15.857027053833008,16.027620315551758,13.04958724975586
2013-05-23,73706248,15.881397247314451,16.092607498168945,15.832655906677246,16.01137351989746,13.036358833312988
2013-05-22,118123067,16.311941146850586,16.531274795532227,16.043867111206055,16.108854293823242,13.115724563598633
2013-05-21,44609840,16.271324157714844,16.360681533813477,16.2307071685791,16.279447555541992,13.254620552062988
2013-05-20,40420254,16.190088272094727,16.320064544677734,16.17384147644043,16.23883056640625,13.221553802490234
2013-05-17,59018818,16.0682373046875,16.214460372924805,16.06011390686035,16.206335067749023,13.195094108581545
2013-05-16,46165208,16.0682373046875,16.157594680786133,15.954508781433104,15.995125770568848,13.0231294631958
2013-05-15,58081658,15.954508781433104,16.141347885131836,15.913890838623049,16.100730895996094,13.10911464691162
2013-05-14,42067209,15.718928337097168,16.051990509033203,15.702680587768556,15.954508781433104,12.990057945251465
2013-05-13,38763821,15.613323211669922,15.718928337097168,15.572705268859863,15.686433792114258,12.771794319152832
2013-05-10,65637289,15.58895206451416,15.637693405151367,15.540210723876951,15.637693405151367,12.732111930847168
2013-05-09,46510750,15.694557189941406,15.694557189941406,15.53208827972412,15.572705268859863,12.67919635772705
2013-05-08,77939657,15.556458473205566,15.702680587768556,15.50771713256836,15.686433792114258,12.771794319152832
2013-05-07,48645304,15.53208827972412,15.605198860168455,15.442728996276855,15.556458473205566,12.665971755981444
2013-05-06,29340516,15.353370666503906,15.491470336914062,15.345248222351074,15.47522258758545,12.59982967376709
2013-05-03,50393078,15.304630279541016,15.385865211486816,15.288382530212402,15.312753677368164,12.467549324035645
2013-05-02,54011356,15.069049835205078,15.174654960632324,15.044678688049316,15.150283813476562,12.335267066955566
2013-05-01,49923082,15.16653060913086,15.182778358459473,15.012185096740724,15.020309448242188,12.229442596435549
2013-04-30,50558770,15.14216136932373,15.19902515411377,15.077173233032228,15.19090175628662,12.368335723876951
2013-04-29,36910920,15.150283813476562,15.174654960632324,15.085296630859377,15.150283813476562,12.335267066955566
2013-04-26,29434318,15.125913619995115,15.158408164978027,15.020309448242188,15.085296630859377,12.282352447509766
2013-04-25,44356254,15.117790222167969,15.239643096923828,15.085296630859377,15.150283813476562,12.335267066955566
2013-04-24,46441322,14.987814903259276,15.085296630859377,14.97156810760498,15.06092643737793,12.262510299682615
2013-04-23,92145028,14.817221641540527,14.979690551757812,14.80097484588623,14.97156810760498,12.1897554397583
2013-04-22,53919154,14.71973991394043,14.727864265441896,14.557271003723145,14.703493118286133,11.971490859985352
2013-04-19,66982034,14.532899856567385,14.695369720458984,14.516653060913086,14.687246322631836,11.95826244354248
2013-04-18,75975843,14.63038158416748,14.638504981994627,14.419171333312988,14.484159469604492,11.792909622192385
2013-04-17,97644397,14.776603698730469,14.792851448059082,14.516653060913086,14.638504981994627,11.9185791015625
2013-04-16,55160987,14.83346939086914,14.930950164794922,14.735986709594728,14.914703369140623,12.143454551696776
2013-04-15,88256176,14.979690551757812,15.05280303955078,14.670998573303224,14.687246322631836,11.95826244354248
2013-04-12,56836255,14.97156810760498,15.044678688049316,14.922826766967772,15.004061698913574,12.216211318969728
2013-04-11,60166233,15.044678688049316,15.150283813476562,14.995938301086426,15.069049835205078,12.269124984741213
2013-04-10,82560708,14.89033317565918,15.05280303955078,14.89033317565918,15.036556243896484,12.242669105529783
2013-04-09,62398898,14.83346939086914,14.930950164794922,14.776603698730469,14.83346939086914,12.077316284179688
2013-04-08,51458508,14.63038158416748,14.80097484588623,14.573516845703123,14.792851448059082,12.044246673583984
2013-04-05,73523198,14.459789276123049,14.670998573303224,14.435418128967283,14.646629333496094,11.925192832946776
2013-04-04,68118247,14.573516845703123,14.703493118286133,14.573516845703123,14.695369720458984,11.96487808227539
2013-04-03,109156340,14.817221641540527,14.817221641540527,14.508529663085938,14.565394401550291,11.859050750732422
2013-04-02,49287270,14.760356903076172,14.825345039367676,14.75223445892334,14.80909824371338,12.05747413635254
2013-04-01,27318475,14.784728050231934,14.841591835021973,14.670998573303224,14.71973991394043,11.984715461730955
2013-03-28,31685325,14.744110107421877,14.80097484588623,14.711617469787598,14.792851448059082,12.044246673583984
2013-03-27,39216336,14.71973991394043,14.768481254577637,14.670998573303224,14.75223445892334,12.011176109313965
2013-03-26,59791763,14.784728050231934,14.83346939086914,14.727864265441896,14.825345039367676,12.070701599121094
2013-03-25,61043567,14.825345039367676,14.865962982177734,14.646629333496094,14.727864265441896,11.99133586883545
2013-03-22,54333878,14.760356903076172,14.792851448059082,14.687246322631836,14.768481254577637,12.024404525756836
2013-03-21,70564736,14.776603698730469,14.83346939086914,14.679122924804688,14.679122924804688,11.951650619506836
2013-03-20,77461167,14.841591835021973,14.89033317565918,14.817221641540527,14.85783863067627,12.09715747833252
2013-03-19,80060793,14.906579971313477,14.922826766967772,14.670998573303224,14.760356903076172,12.01778793334961
2013-03-18,50767302,14.792851448059082,14.906579971313477,14.760356903076172,14.841591835021973,12.083931922912598
2013-03-15,61508885,14.93907356262207,15.004061698913574,14.865962982177734,14.987814903259276,12.202982902526855
2013-03-14,82792382,14.94719696044922,15.012185096740724,14.922826766967772,14.987814903259276,12.16197681427002
2013-03-13,29836732,14.865962982177734,14.906579971313477,14.817221641540527,14.89033317565918,12.082873344421388
2013-03-12,40250869,14.914703369140623,14.930950164794922,14.80909824371338,14.849716186523438,12.049914360046388
2013-03-11,60897570,14.825345039367676,14.955321311950684,14.784728050231934,14.930950164794922,12.115830421447754
2013-03-08,75238474,14.865962982177734,14.882209777832031,14.71973991394043,14.817221641540527,12.023544311523438
2013-03-07,58971794,14.703493118286133,14.792851448059082,14.703493118286133,14.776603698730469,11.990588188171388
2013-03-06,81642628,14.679122924804688,14.727864265441896,14.606011390686035,14.670998573303224,11.90489387512207
2013-03-05,81640166,14.541024208068848,14.66287612915039,14.516653060913086,14.573516845703123,11.82578945159912
2013-03-04,44648986,14.289196014404297,14.459789276123049,14.27294921875,14.451664924621582,11.726913452148438
2013-03-01,63689232,14.18359088897705,14.370430946350098,14.10235595703125,14.32981300354004,11.628034591674805
2013-02-28,76742387,14.313566207885742,14.41104793548584,14.256702423095703,14.289196014404297,11.595075607299805
2013-02-27,77002374,14.069862365722656,14.346059799194336,14.061738014221191,14.313566207885742,11.614850044250488
2013-02-26,91502446,14.10235595703125,14.134849548339844,13.939886093139648,14.094231605529783,11.43687343597412
2013-02-25,88097007,14.500406265258787,14.500406265258787,14.0129976272583,14.02112102508545,11.377545356750488
2013-02-22,53303285,14.32981300354004,14.41104793548584,14.305442810058594,14.41104793548584,11.693952560424805
2013-02-21,64595863,14.32168960571289,14.32168960571289,14.175466537475586,14.23233127593994,11.548931121826172
2013-02-20,67902699,14.557271003723145,14.565394401550291,14.337937355041504,14.346059799194336,11.641218185424805
2013-02-19,54735061,14.476036071777344,14.573516845703123,14.459789276123049,14.565394401550291,11.81919765472412
2013-02-15,78615969,14.52477741241455,14.532899856567385,14.378554344177246,14.427294731140137,11.707139015197754
2013-02-14,38606376,14.386676788330078,14.500406265258787,14.370430946350098,14.49228286743164,11.759870529174805
2013-02-13,49634536,14.508529663085938,14.516653060913086,14.386676788330078,14.443541526794434,11.72032642364502
2013-02-12,68228421,14.378554344177246,14.49228286743164,14.32981300354004,14.476036071777344,11.746691703796388
2013-02-11,34986990,14.297319412231444,14.386676788330078,14.27294921875,14.362306594848633,11.65440273284912
2013-02-08,54945808,14.289196014404297,14.313566207885742,14.256702423095703,14.297319412231444,11.601669311523438
2013-02-07,62169070,14.337937355041504,14.3541841506958,14.151097297668455,14.264824867248535,11.575298309326172
2013-02-06,36912889,14.199837684631348,14.313566207885742,14.18359088897705,14.305442810058594,11.608261108398438
2013-02-05,58311731,14.216083526611328,14.32981300354004,14.1917142868042,14.281071662902832,11.58848476409912
2013-02-04,61435148,14.207961082458496,14.24045467376709,14.110479354858398,14.142972946166992,11.476423263549805
2013-02-01,71294104,14.1917142868042,14.346059799194336,14.1917142868042,14.305442810058594,11.608261108398438
2013-01-31,43701239,14.10235595703125,14.142972946166992,14.053614616394045,14.118602752685549,11.456645965576172
2013-01-30,39875044,14.159219741821287,14.18359088897705,14.094231605529783,14.126726150512695,11.463239669799805
2013-01-29,46096888,14.10235595703125,14.207961082458496,14.086109161376951,14.1917142868042,11.515974044799805
2013-01-28,38270928,14.207961082458496,14.216083526611328,14.077984809875488,14.134849548339844,11.469830513000488
2013-01-25,56354565,14.1917142868042,14.199837684631348,14.10235595703125,14.1917142868042,11.515974044799805
2013-01-24,82546675,14.094231605529783,14.207961082458496,14.061738014221191,14.126726150512695,11.463239669799805
2013-01-23,46065374,14.053614616394045,14.069862365722656,13.980504035949709,14.053614616394045,11.403907775878906
2013-01-22,52164733,13.907391548156738,14.061738014221191,13.907391548156738,14.061738014221191,11.410503387451172
2013-01-18,70050794,13.907391548156738,13.948010444641112,13.834280967712402,13.9317626953125,11.305035591125488
2013-01-17,69721255,13.9317626953125,13.96425724029541,13.874897956848145,13.915515899658203,11.29184913635254
2013-01-16,71678176,13.907391548156738,13.948010444641112,13.842405319213867,13.923639297485352,11.298446655273438
2013-01-15,51769213,13.79366397857666,13.9317626953125,13.769292831420898,13.915515899658203,11.29184913635254
2013-01-14,47142130,13.88302230834961,13.899269104003906,13.777417182922363,13.858652114868164,11.245712280273438
2013-01-11,52621188,13.899269104003906,13.907391548156738,13.809910774230955,13.899269104003906,11.278669357299805
2013-01-10,75427432,13.874897956848145,13.948010444641112,13.809910774230955,13.9317626953125,11.305035591125488
2013-01-09,59736737,13.809910774230955,13.88302230834961,13.71242904663086,13.761170387268066,11.166605949401855
2013-01-08,51457154,13.79366397857666,13.801787376403809,13.71242904663086,13.777417182922363,11.179789543151855
2013-01-07,44491664,13.826157569885254,13.834280967712402,13.736799240112305,13.818034172058104,11.212748527526855
2013-01-04,54822954,13.71242904663086,13.874897956848145,13.679935455322266,13.8505277633667,11.239116668701172
2013-01-03,59026942,13.704304695129396,13.728675842285156,13.63119411468506,13.688057899475098,11.107279777526855
2013-01-02,86126792,13.647440910339355,13.71242904663086,13.598699569702148,13.704304695129396,11.120460510253906
2012-12-31,73574162,13.127538681030272,13.330625534057615,13.09504508972168,13.31437873840332,10.804054260253906
2012-12-28,39480386,13.160032272338867,13.249390602111816,13.127538681030272,13.143786430358888,10.665624618530272
2012-12-27,54714996,13.322502136230469,13.346872329711914,13.070673942565918,13.249390602111816,10.751317024230955
2012-12-26,36545928,13.322502136230469,13.346872329711914,13.249390602111816,13.298131942749023,10.79086971282959
2012-12-24,29586100,13.257513999938965,13.330625534057615,13.249390602111816,13.298131942749023,10.79086971282959
2012-12-21,72313987,13.249390602111816,13.379365921020508,13.23314380645752,13.322502136230469,10.810646057128906
2012-12-20,76288517,13.395612716674805,13.566205978393556,13.387490272521973,13.566205978393556,10.93984317779541
2012-12-19,90697864,13.49309539794922,13.509342193603516,13.37124252319336,13.379365921020508,10.789177894592283
2012-12-18,86535115,13.338748931884766,13.476847648620604,13.29000759124756,13.460600852966309,10.854684829711914
2012-12-17,85069486,13.078798294067385,13.273760795593262,13.070673942565918,13.26563835144043,10.697463035583496
2012-12-14,43026404,13.030056953430176,13.05442714691162,12.981315612792969,12.997563362121582,10.481289863586426
2012-12-13,50848055,13.111291885375977,13.135662078857422,13.005685806274414,13.046303749084473,10.520594596862791
2012-12-12,68531370,13.111291885375977,13.225020408630373,13.078798294067385,13.111291885375977,10.572999954223633
2012-12-11,58723378,13.046303749084473,13.111291885375977,13.005685806274414,13.05442714691162,10.527146339416504
2012-12-10,59304164,12.981315612792969,13.030056953430176,12.940698623657228,12.989439010620115,10.474740028381348
2012-12-07,44538688,12.989439010620115,13.021932601928713,12.932575225830078,13.021932601928713,10.50094223022461
2012-12-06,42609219,12.883833885192873,12.92445182800293,12.843216896057127,12.91632843017578,10.41578197479248
2012-12-05,57255164,12.761981964111328,12.940698623657228,12.729488372802734,12.87571144104004,10.383028984069824
2012-12-04,48549409,12.75385856628418,12.78635311126709,12.656376838684082,12.721364974975586,10.258563995361328
2012-12-03,62742593,12.843216896057127,12.883833885192873,12.745735168457031,12.75385856628418,10.284765243530272
2012-11-30,36530910,12.810723304748535,12.859463691711426,12.75385856628418,12.802599906921388,10.324070930480955
2012-11-29,48775790,12.818845748901367,12.867587089538574,12.75385856628418,12.818845748901367,10.337173461914062
2012-11-28,58569995,12.63200569152832,12.770106315612791,12.53452491760254,12.75385856628418,10.284765243530272
2012-11-27,61359564,12.794475555419922,12.843216896057127,12.688871383666992,12.705118179321287,10.24546241760254
2012-11-26,37321089,12.802599906921388,12.826970100402832,12.737611770629885,12.818845748901367,10.337173461914062
2012-11-23,25337304,12.810723304748535,12.87571144104004,12.778228759765623,12.867587089538574,10.37647533416748
2012-11-21,32286422,12.721364974975586,12.737611770629885,12.640130043029783,12.71324062347412,10.252010345458984
2012-11-20,49879012,12.61575984954834,12.75385856628418,12.57514190673828,12.71324062347412,10.252010345458984
2012-11-19,64199481,12.591388702392578,12.66450023651123,12.583266258239746,12.648253440856934,10.199604988098145
2012-11-16,77888940,12.363931655883787,12.428919792175291,12.233956336975098,12.412672996520996,10.009632110595703
2012-11-15,85757861,12.307066917419434,12.428919792175291,12.274574279785156,12.331438064575195,9.944122314453123
2012-11-14,84265766,12.550771713256836,12.591388702392578,12.266449928283691,12.307066917419434,9.92446994781494
2012-11-13,63960298,12.518278121948242,12.696993827819824,12.49390697479248,12.526400566101074,10.10134220123291
2012-11-12,41658271,12.648253440856934,12.648253440856934,12.56701946258545,12.61575984954834,10.173399925231934
2012-11-09,95030861,12.518278121948242,12.729488372802734,12.502031326293944,12.591388702392578,10.153749465942385
2012-11-08,114104714,12.737611770629885,12.843216896057127,12.56701946258545,12.57514190673828,10.140646934509276
2012-11-07,143868817,12.932575225830078,12.948822021484377,12.656376838684082,12.680747032165527,10.22580909729004
2012-11-06,49350790,13.01381015777588,13.160032272338867,13.005685806274414,13.119415283203123,10.579550743103027
2012-11-05,54580447,12.95694637298584,12.997563362121582,12.835092544555664,12.973193168640137,10.46163558959961
2012-11-02,65960673,13.15190887451172,13.160032272338867,12.973193168640137,12.997563362121582,10.481289863586426
2012-11-01,72143001,12.932575225830078,13.078798294067385,12.908205032348633,13.078798294067385,10.546798706054688
2012-10-31,53059793,12.883833885192873,12.92445182800293,12.826970100402832,12.91632843017578,10.41578197479248
2012-10-26,69489581,12.883833885192873,12.908205032348633,12.745735168457031,12.835092544555664,10.350275993347168
2012-10-25,65027206,12.989439010620115,13.01381015777588,12.810723304748535,12.900080680847168,10.40267848968506
2012-10-24,64741983,12.948822021484377,12.973193168640137,12.851340293884276,12.867587089538574,10.37647533416748
2012-10-23,79617756,12.91632843017578,12.92445182800293,12.818845748901367,12.867587089538574,10.37647533416748
2012-10-22,129434726,13.070673942565918,13.119415283203123,12.965068817138672,13.086920738220217,10.553345680236816
2012-10-19,75531821,13.23314380645752,13.23314380645752,13.021932601928713,13.086920738220217,10.553345680236816
2012-10-18,63453495,13.208772659301758,13.31437873840332,13.19252586364746,13.26563835144043,10.697463035583496
2012-10-17,70444591,13.119415283203123,13.249390602111816,13.103167533874512,13.241267204284668,10.677811622619627
2012-10-16,94636818,13.05442714691162,13.127538681030272,13.030056953430176,13.070673942565918,10.540247917175291
2012-10-15,68673674,12.891958236694336,13.005685806274414,12.835092544555664,12.989439010620115,10.474740028381348
2012-10-12,91271141,12.908205032348633,12.989439010620115,12.802599906921388,12.843216896057127,10.35682201385498
2012-10-11,75143933,13.078798294067385,13.103167533874512,12.997563362121582,13.021932601928713,10.50094223022461
2012-10-10,76931837,12.948822021484377,13.005685806274414,12.87571144104004,12.948822021484377,10.441984176635742
2012-10-09,90105261,13.046303749084473,13.09504508972168,12.91632843017578,12.95694637298584,10.44853687286377
2012-10-08,36612525,12.981315612792969,13.06255054473877,12.965068817138672,13.038180351257324,10.514042854309082
2012-10-05,76084786,13.143786430358888,13.184403419494627,13.005685806274414,13.046303749084473,10.520594596862791
2012-10-04,95948941,12.932575225830078,13.070673942565918,12.908205032348633,13.05442714691162,10.527146339416504
2012-10-03,68035400,12.802599906921388,12.908205032348633,12.721364974975586,12.859463691711426,10.369925498962402
2012-10-02,54014310,12.802599906921388,12.802599906921388,12.688871383666992,12.745735168457031,10.278210639953612
2012-10-01,66024193,12.75385856628418,12.87571144104004,12.688871383666992,12.721364974975586,10.258563995361328
2012-09-28,56713893,12.656376838684082,12.737611770629885,12.607636451721191,12.66450023651123,10.21270751953125
2012-09-27,57130095,12.66450023651123,12.770106315612791,12.623883247375488,12.705118179321287,10.24546241760254
2012-09-26,64955438,12.63200569152832,12.656376838684082,12.550771713256836,12.591388702392578,10.153749465942385
2012-09-25,88561833,12.900080680847168,12.940698623657228,12.66450023651123,12.67262363433838,10.21925926208496
2012-09-24,46410423,12.770106315612791,12.92445182800293,12.770106315612791,12.867587089538574,10.37647533416748
2012-09-21,42195603,13.01381015777588,13.01381015777588,12.851340293884276,12.859463691711426,10.369925498962402
2012-09-20,81109728,12.908205032348633,12.965068817138672,12.843216896057127,12.95694637298584,10.405302047729492
2012-09-19,80701652,13.070673942565918,13.119415283203123,13.005685806274414,13.030056953430176,10.46401309967041
2012-09-18,81750341,13.05442714691162,13.086920738220217,12.997563362121582,13.038180351257324,10.470537185668944
2012-09-17,60313214,13.176279067993164,13.225020408630373,13.070673942565918,13.103167533874512,10.522727012634276
2012-09-14,150418352,13.225020408630373,13.354995727539062,13.184403419494627,13.225020408630373,10.620580673217772
2012-09-13,172620053,12.778228759765623,13.160032272338867,12.737611770629885,13.119415283203123,10.535771369934082
2012-09-12,62693107,12.802599906921388,12.851340293884276,12.75385856628418,12.78635311126709,10.268301963806152
2012-09-11,70453823,12.63200569152832,12.745735168457031,12.607636451721191,12.737611770629885,10.229162216186523
2012-09-10,52705757,12.721364974975586,12.761981964111328,12.623883247375488,12.63200569152832,10.144349098205566
2012-09-07,57754827,12.648253440856934,12.761981964111328,12.648253440856934,12.737611770629885,10.229162216186523
2012-09-06,64472271,12.380179405212402,12.61575984954834,12.380179405212402,12.607636451721191,10.124781608581545
2012-09-05,32883211,12.315191268920898,12.35580825805664,12.274574279785156,12.315191268920898,9.889927864074709
2012-09-04,36182168,12.290820121765137,12.347684860229492,12.242079734802246,12.315191268920898,9.889927864074709
2012-08-31,64889457,12.298944473266602,12.347684860229492,12.22583293914795,12.315191268920898,9.889927864074709
2012-08-30,31546837,12.233956336975098,12.266449928283691,12.160844802856444,12.22583293914795,9.818164825439451
2012-08-29,22826310,12.290820121765137,12.32331371307373,12.250203132629396,12.290820121765137,9.870357513427734
2012-08-28,27816907,12.242079734802246,12.339561462402344,12.22583293914795,12.266449928283691,9.85078239440918
2012-08-27,22600791,12.331438064575195,12.339561462402344,12.250203132629396,12.282696723937988,9.863829612731934
2012-08-24,33998620,12.177091598510742,12.331438064575195,12.160844802856444,12.290820121765137,9.870357513427734
2012-08-23,50210028,12.32331371307373,12.339561462402344,12.209586143493652,12.22583293914795,9.818164825439451
2012-08-22,57712973,12.32331371307373,12.3964262008667,12.274574279785156,12.347684860229492,9.916020393371582
2012-08-21,50864181,12.372055053710938,12.49390697479248,12.315191268920898,12.363931655883787,9.929071426391602
2012-08-20,31691726,12.282696723937988,12.331438064575195,12.258326530456545,12.32331371307373,9.896450996398926
2012-08-17,29729389,12.290820121765137,12.298944473266602,12.250203132629396,12.290820121765137,9.870357513427734
2012-08-16,40100933,12.209586143493652,12.282696723937988,12.136473655700684,12.250203132629396,9.837738990783691
2012-08-15,24638834,12.136473655700684,12.209586143493652,12.112104415893556,12.168968200683594,9.772500038146973
2012-08-14,28338974,12.217708587646484,12.233956336975098,12.103981018066406,12.128351211547852,9.739883422851562
2012-08-13,20176829,12.112104415893556,12.160844802856444,12.063363075256348,12.144598007202148,9.752928733825684
2012-08-10,21702038,12.08773422241211,12.160844802856444,12.0552396774292,12.136473655700684,9.746405601501465
2012-08-09,32552810,12.120226860046388,12.193339347839355,12.09585666656494,12.128351211547852,9.739883422851562
2012-08-08,32388964,12.08773422241211,12.18521499633789,12.079609870910645,12.136473655700684,9.746405601501465
2012-08-07,43945346,12.120226860046388,12.233956336975098,12.112104415893556,12.136473655700684,9.746405601501465
2012-08-06,50850271,12.112104415893556,12.177091598510742,12.071487426757812,12.08773422241211,9.70726490020752
2012-08-03,98849054,11.941511154174805,12.103981018066406,11.925264358520508,12.038992881774902,9.668123245239258
2012-08-02,78094271,11.74654769897461,11.844029426574709,11.649065971374512,11.76279354095459,9.44631576538086
2012-08-01,99654866,11.957757949829102,11.998374938964844,11.852152824401855,11.852152824401855,9.518075942993164
2012-07-31,57458525,11.925264358520508,11.96588134765625,11.884647369384766,11.909016609191896,9.56374168395996
2012-07-30,45241343,11.96588134765625,12.038992881774902,11.93338680267334,11.96588134765625,9.60940933227539
2012-07-27,85430785,11.852152824401855,12.063363075256348,11.7952880859375,11.990251541137695,9.628982543945312
2012-07-26,69291513,11.770917892456056,11.803412437438965,11.69780731201172,11.770917892456056,9.452839851379396
2012-07-25,55276209,11.616572380065918,11.65718936920166,11.527214050292969,11.592201232910156,9.309321403503418
2012-07-24,55617072,11.616572380065918,11.616572380065918,11.445979118347168,11.551584243774414,9.27669620513916
2012-07-23,72823006,11.462225914001465,11.616572380065918,11.445979118347168,11.584077835083008,9.302796363830566
2012-07-20,69130498,11.770917892456056,11.779041290283203,11.665312767028809,11.681559562683104,9.38107681274414
2012-07-19,61045906,11.949633598327637,11.982128143310549,11.811534881591797,11.860276222229004,9.524602890014648
2012-07-18,68192230,11.949633598327637,12.006499290466309,11.892769813537598,11.93338680267334,9.58331298828125
2012-07-17,77759685,12.006499290466309,12.006499290466309,11.803412437438965,11.990251541137695,9.628982543945312
2012-07-16,61542737,11.957757949829102,11.974004745483398,11.868399620056152,11.925264358520508,9.576790809631348
2012-07-13,95969252,11.681559562683104,11.96588134765625,11.681559562683104,11.949633598327637,9.596358299255373
2012-07-12,66861519,11.640941619873049,11.69780731201172,11.575955390930176,11.62469482421875,9.33541202545166
2012-07-11,97988216,11.65718936920166,11.787164688110352,11.640941619873049,11.74654769897461,9.433270454406738
2012-07-10,79133604,11.827781677246094,11.860276222229004,11.600324630737305,11.649065971374512,9.35498046875
2012-07-09,45911499,11.722176551818848,11.779041290283203,11.673436164855955,11.73842430114746,9.426743507385254
2012-07-06,55147815,11.69780731201172,11.7952880859375,11.689682960510254,11.754671096801758,9.439793586730955
2012-07-05,54074506,11.974004745483398,11.974004745483398,11.83590602874756,11.852152824401855,9.518075942993164
2012-07-03,39736188,11.941511154174805,12.063363075256348,11.91714096069336,12.030868530273438,9.661596298217772
2012-07-02,75570598,11.949633598327637,11.982128143310549,11.819659233093262,11.96588134765625,9.60940933227539
2012-06-29,76394260,11.8765230178833,11.900894165039062,11.787164688110352,11.892769813537598,9.550697326660156
2012-06-28,85956791,11.478472709655762,11.600324630737305,11.389115333557127,11.592201232910156,9.309321403503418
2012-06-27,69296314,11.519089698791504,11.640941619873049,11.4541015625,11.600324630737305,9.315839767456056
2012-06-26,65826371,11.4541015625,11.527214050292969,11.364744186401367,11.462225914001465,9.204940795898438
2012-06-25,62777553,11.478472709655762,11.48659610748291,11.34849739074707,11.40536117553711,9.159274101257324
2012-06-22,55259836,11.62469482421875,11.689682960510254,11.584077835083008,11.649065971374512,9.35498046875
2012-06-21,88837454,11.827781677246094,11.884647369384766,11.519089698791504,11.543460845947266,9.27017879486084
2012-06-20,108411585,11.803412437438965,11.884647369384766,11.689682960510254,11.803412437438965,9.47893238067627
2012-06-19,79604585,11.65718936920166,11.83590602874756,11.649065971374512,11.779041290283203,9.459365844726562
2012-06-18,83680426,11.575955390930176,11.681559562683104,11.527214050292969,11.584077835083008,9.302796363830566
2012-06-15,104497005,11.551584243774414,11.65718936920166,11.470349311828612,11.649065971374512,9.35498046875
2012-06-14,127557943,11.429732322692873,11.600324630737305,11.39723777770996,11.543460845947266,9.22581386566162
2012-06-13,118488551,11.389115333557127,11.559707641601562,11.34849739074707,11.40536117553711,9.115443229675291
2012-06-12,105210246,11.299756050109863,11.4541015625,11.202275276184082,11.445979118347168,9.147906303405762
2012-06-11,126832761,11.632819175720217,11.640941619873049,11.25913906097412,11.275385856628418,9.01156520843506
2012-06-08,74612757,11.307880401611328,11.48659610748291,11.226645469665527,11.48659610748291,9.180364608764648
2012-06-07,114277300,11.527214050292969,11.567831039428713,11.31600284576416,11.34849739074707,9.06999397277832
2012-06-06,120034933,11.14540958404541,11.364744186401367,11.09666919708252,11.35662078857422,9.076486587524414
2012-06-05,123895103,10.828595161437988,11.056052207946776,10.820470809936523,11.031682014465332,8.816792488098145
2012-06-04,97012771,11.00731086730957,11.00731086730957,10.804224014282228,10.852965354919434,8.673952102661133
2012-06-01,124009217,11.161657333374023,11.17790412902832,10.950447082519531,10.958569526672363,8.758353233337402
2012-05-31,110352133,11.307880401611328,11.478472709655762,11.194150924682615,11.380990982055664,9.095964431762695
2012-05-30,104857811,11.421607971191406,11.437854766845703,11.283509254455566,11.283509254455566,9.018052101135254
2012-05-29,90323886,11.502842903137209,11.559707641601562,11.445979118347168,11.551584243774414,9.232305526733398
2012-05-25,51386864,11.413484573364258,11.48659610748291,11.35662078857422,11.389115333557127,9.102461814880373
2012-05-24,99869922,11.478472709655762,11.494720458984377,11.307880401611328,11.429732322692873,9.134918212890623
2012-05-23,137010300,11.275385856628418,11.445979118347168,11.169780731201172,11.421607971191406,9.128424644470217
2012-05-22,121446767,11.364744186401367,11.567831039428713,11.299756050109863,11.380990982055664,9.095964431762695
2012-05-21,106559053,11.23476791381836,11.364744186401367,11.129162788391112,11.291632652282717,9.02454662322998
2012-05-18,151363760,11.35662078857422,11.35662078857422,11.14540958404541,11.186027526855469,8.940145492553711
2012-05-17,190024423,11.535337448120115,11.551584243774414,11.307880401611328,11.31600284576416,9.044023513793944
2012-05-16,143225373,11.803412437438965,11.860276222229004,11.543460845947266,11.551584243774414,9.232305526733398
2012-05-15,122145975,11.7952880859375,11.868399620056152,11.69780731201172,11.722176551818848,9.368647575378418
2012-05-14,112880977,11.860276222229004,11.91714096069336,11.779041290283203,11.787164688110352,9.420586585998535
2012-05-11,123047067,11.909016609191896,12.144598007202148,11.892769813537598,12.030868530273438,9.615364074707031
2012-05-10,79928091,12.274574279785156,12.298944473266602,12.144598007202148,12.168968200683594,9.725735664367676
2012-05-09,116092656,12.103981018066406,12.209586143493652,12.022746086120604,12.120226860046388,9.68678092956543
2012-05-08,100957018,12.250203132629396,12.315191268920898,12.144598007202148,12.258326530456545,9.797152519226074
2012-05-07,101873252,12.18521499633789,12.380179405212402,12.18521499633789,12.339561462402344,9.862078666687012
2012-05-04,95088718,12.363931655883787,12.404548645019531,12.217708587646484,12.266449928283691,9.803647994995115
2012-05-03,104392985,12.57514190673828,12.583266258239746,12.412672996520996,12.461413383483888,9.959465026855469
2012-05-02,69602094,12.57514190673828,12.599513053894045,12.469536781311035,12.56701946258545,10.043868064880373
2012-05-01,103766530,12.53452491760254,12.761981964111328,12.518278121948242,12.66450023651123,10.121776580810549
2012-04-30,71007527,12.558895111083984,12.583266258239746,12.453289985656738,12.53452491760254,10.01789665222168
2012-04-27,59668663,12.656376838684082,12.66450023651123,12.518278121948242,12.607636451721191,10.07632827758789
2012-04-26,58432862,12.453289985656738,12.63200569152832,12.44516658782959,12.599513053894045,10.06984043121338
2012-04-25,91385378,12.477660179138184,12.526400566101074,12.380179405212402,12.49390697479248,9.985432624816896
2012-04-24,76151999,12.258326530456545,12.388301849365234,12.258326530456545,12.388301849365234,9.901033401489258
2012-04-23,91121944,12.144598007202148,12.258326530456545,12.120226860046388,12.250203132629396,9.790661811828612
2012-04-20,68882944,12.461413383483888,12.461413383483888,12.331438064575195,12.339561462402344,9.862078666687012
2012-04-19,131280980,12.53452491760254,12.53452491760254,12.315191268920898,12.404548645019531,9.914015769958496
2012-04-18,65399829,12.461413383483888,12.56701946258545,12.44516658782959,12.461413383483888,9.959465026855469
2012-04-17,81803766,12.49390697479248,12.591388702392578,12.428919792175291,12.542648315429688,10.02439022064209
2012-04-16,138138881,12.404548645019531,12.461413383483888,12.274574279785156,12.380179405212402,9.894536972045898
2012-04-13,114048334,12.558895111083984,12.558895111083984,12.266449928283691,12.290820121765137,9.82312297821045
2012-04-12,107650211,12.388301849365234,12.599513053894045,12.347684860229492,12.583266258239746,10.056852340698242
2012-04-11,91447666,12.331438064575195,12.404548645019531,12.298944473266602,12.35580825805664,9.875061988830566
2012-04-10,145531651,12.412672996520996,12.469536781311035,12.144598007202148,12.160844802856444,9.71924114227295
2012-04-09,109181083,12.380179405212402,12.49390697479248,12.347684860229492,12.428919792175291,9.933497428894045
2012-04-05,71652078,12.591388702392578,12.705118179321287,12.56701946258545,12.623883247375488,10.089315414428713
2012-04-04,104199472,12.71324062347412,12.745735168457031,12.599513053894045,12.656376838684082,10.11528491973877
2012-04-03,129060871,12.900080680847168,12.92445182800293,12.745735168457031,12.859463691711426,10.277596473693848
2012-04-02,110200843,12.778228759765623,12.989439010620115,12.75385856628418,12.932575225830078,10.336026191711426
2012-03-30,73690122,12.843216896057127,12.851340293884276,12.71324062347412,12.835092544555664,10.258118629455566
2012-03-29,126585577,12.794475555419922,12.826970100402832,12.648253440856934,12.761981964111328,10.19968605041504
2012-03-28,129709978,12.859463691711426,12.92445182800293,12.745735168457031,12.891958236694336,10.30356788635254
2012-03-27,104557816,12.965068817138672,13.005685806274414,12.843216896057127,12.859463691711426,10.277596473693848
2012-03-26,95005010,12.900080680847168,12.981315612792969,12.851340293884276,12.981315612792969,10.374981880187988
2012-03-23,90967946,12.648253440856934,12.794475555419922,12.56701946258545,12.778228759765623,10.212668418884276
2012-03-22,130459287,12.721364974975586,12.761981964111328,12.61575984954834,12.67262363433838,10.128270149230955
2012-03-21,93343529,12.948822021484377,12.95694637298584,12.810723304748535,12.843216896057127,10.264609336853027
2012-03-20,108827047,12.75385856628418,12.932575225830078,12.729488372802734,12.900080680847168,10.310057640075684
2012-03-19,139045389,12.770106315612791,12.973193168640137,12.721364974975586,12.835092544555664,10.258118629455566
2012-03-16,102174477,12.778228759765623,12.802599906921388,12.696993827819824,12.770106315612791,10.206180572509766
2012-03-15,162857361,12.591388702392578,12.78635311126709,12.485783576965332,12.761981964111328,10.167224884033203
2012-03-14,160538280,12.550771713256836,12.591388702392578,12.412672996520996,12.542648315429688,9.992486953735352
2012-03-13,226592263,12.160844802856444,12.542648315429688,12.144598007202148,12.526400566101074,9.979538917541504
2012-03-12,69292990,12.09585666656494,12.103981018066406,11.974004745483398,12.063363075256348,9.610650062561035
2012-03-09,91179308,12.038992881774902,12.160844802856444,12.01462173461914,12.09585666656494,9.636537551879885
2012-03-08,84296787,11.96588134765625,12.022746086120604,11.900894165039062,11.998374938964844,9.558874130249023
2012-03-07,82887662,11.787164688110352,11.900894165039062,11.76279354095459,11.884647369384766,9.468265533447266
2012-03-06,115379168,11.844029426574709,11.8765230178833,11.69780731201172,11.73842430114746,9.35177516937256
2012-03-05,63542127,12.04711627960205,12.04711627960205,11.96588134765625,12.030868530273438,9.584758758544922
2012-03-02,58846847,12.120226860046388,12.152721405029297,12.063363075256348,12.079609870910645,9.623590469360352
2012-03-01,81546487,12.022746086120604,12.160844802856444,12.01462173461914,12.120226860046388,9.655951499938965
2012-02-29,115620690,12.04711627960205,12.152721405029297,11.957757949829102,11.990251541137695,9.552403450012209
2012-02-28,64479411,12.030868530273438,12.071487426757812,11.949633598327637,12.038992881774902,9.591232299804688
2012-02-27,76146583,11.811534881591797,12.038992881774902,11.76279354095459,12.006499290466309,9.565348625183104
2012-02-24,63090473,11.982128143310549,11.998374938964844,11.884647369384766,11.91714096069336,9.494154930114746
2012-02-23,63968915,11.852152824401855,11.957757949829102,11.811534881591797,11.957757949829102,9.526514053344728
2012-02-22,91890457,11.949633598327637,11.990251541137695,11.844029426574709,11.852152824401855,9.4423828125
2012-02-21,78483021,12.022746086120604,12.079609870910645,11.957757949829102,12.006499290466309,9.565348625183104
2012-02-17,75672648,11.974004745483398,12.030868530273438,11.949633598327637,12.01462173461914,9.571817398071287
2012-02-16,96074380,11.730300903320312,11.941511154174805,11.689682960510254,11.941511154174805,9.513571739196776
2012-02-15,93529534,11.860276222229004,11.91714096069336,11.722176551818848,11.754671096801758,9.364718437194824
2012-02-14,99205059,11.884647369384766,11.892769813537598,11.714054107666016,11.827781677246094,9.422964096069336
2012-02-13,57901562,11.96588134765625,11.982128143310549,11.909016609191896,11.941511154174805,9.513571739196776
2012-02-10,79561623,11.819659233093262,11.852152824401855,11.770917892456056,11.83590602874756,9.429436683654783
2012-02-09,95860801,12.04711627960205,12.071487426757812,11.884647369384766,11.949633598327637,9.520039558410645
2012-02-08,66141999,11.925264358520508,11.998374938964844,11.884647369384766,11.998374938964844,9.558874130249023
2012-02-07,56189611,11.868399620056152,11.949633598327637,11.819659233093262,11.909016609191896,9.48768711090088
2012-02-06,55279655,11.900894165039062,11.925264358520508,11.844029426574709,11.91714096069336,9.494154930114746
2012-02-03,106830735,11.852152824401855,11.974004745483398,11.83590602874756,11.974004745483398,9.539459228515623
2012-02-02,65660186,11.640941619873049,11.70592975616455,11.575955390930176,11.65718936920166,9.28705883026123
2012-02-01,87912357,11.519089698791504,11.681559562683104,11.519089698791504,11.600324630737305,9.241754531860352
2012-01-31,82584343,11.445979118347168,11.462225914001465,11.340373992919922,11.421607971191406,9.099373817443848
2012-01-30,71714490,11.34849739074707,11.39723777770996,11.275385856628418,11.372867584228516,9.060544967651367
2012-01-27,103542364,11.372867584228516,11.519089698791504,11.35662078857422,11.478472709655762,9.144679069519045
2012-01-26,104215475,11.592201232910156,11.649065971374512,11.372867584228516,11.437854766845703,9.11231803894043
2012-01-25,103761975,11.445979118347168,11.567831039428713,11.40536117553711,11.535337448120115,9.189983367919922
2012-01-24,80650073,11.413484573364258,11.527214050292969,11.35662078857422,11.510967254638672,9.170564651489258
2012-01-23,99325943,11.494720458984377,11.608448028564451,11.4541015625,11.527214050292969,9.18350887298584
2012-01-20,114827311,11.372867584228516,11.502842903137209,11.340373992919922,11.48659610748291,9.15114688873291
2012-01-19,131377244,11.421607971191406,11.4541015625,11.364744186401367,11.413484573364258,9.092900276184082
2012-01-18,118473902,11.112915992736816,11.324127197265623,11.06417465209961,11.307880401611328,9.008769035339355
2012-01-17,89019642,11.23476791381836,11.34849739074707,11.09666919708252,11.137287139892578,8.872859954833984
2012-01-13,95008949,11.080422401428224,11.23476791381836,11.031682014465332,11.226645469665527,8.944050788879395
2012-01-12,94107119,11.31600284576416,11.372867584228516,11.169780731201172,11.307880401611328,9.008769035339355
2012-01-11,80938989,11.088545799255373,11.275385856628418,11.047928810119627,11.26726245880127,8.976411819458008
2012-01-10,86035082,11.112915992736816,11.17790412902832,11.06417465209961,11.137287139892578,8.872859954833984
2012-01-09,69189586,10.92607593536377,10.991064071655272,10.86921215057373,10.942322731018066,8.717535972595215
2012-01-06,83878617,10.958569526672363,10.958569526672363,10.812348365783691,10.885458946228027,8.672232627868652
2012-01-05,89935260,10.706742286682127,11.00731086730957,10.658001899719238,10.950447082519531,8.724011421203613
2012-01-04,69833891,10.75548267364502,10.844841957092283,10.682372093200684,10.804224014282228,8.60751724243164
2012-01-03,103362023,10.78797721862793,10.942322731018066,10.77985382080078,10.83671760559082,8.633403778076172
2011-12-30,34132060,10.584890365600586,10.61738395690918,10.552395820617676,10.56052017211914,8.41336441040039
2011-12-29,46397867,10.487408638000488,10.625508308410645,10.47928524017334,10.61738395690918,8.458664894104004
2011-12-28,52844368,10.633630752563477,10.633630752563477,10.44679069519043,10.454915046691896,8.329228401184082
2011-12-27,33277869,10.64175510406494,10.73111343383789,10.61738395690918,10.625508308410645,8.465136528015137
2011-12-23,37730396,10.658001899719238,10.69861888885498,10.584890365600586,10.682372093200684,8.510437965393066
2011-12-22,79959605,10.463038444519045,10.633630752563477,10.4224214553833,10.609260559082031,8.452194213867188
2011-12-21,98054074,10.333063125610352,10.414297103881836,10.243703842163086,10.38992691040039,8.27745246887207
2011-12-20,126622630,10.146223068237305,10.381802558898926,10.13809871673584,10.333063125610352,8.232150077819824
2011-12-19,81936099,10.211210250854492,10.227457046508787,9.9187650680542,9.959383010864258,7.934447288513184
2011-12-16,122441784,10.235581398010254,10.333063125610352,10.154346466064451,10.186840057373049,8.115657806396484
2011-12-15,75845726,10.357433319091797,10.373680114746094,10.194963455200195,10.211210250854492,8.08329963684082
2011-12-14,117957251,10.129976272583008,10.324938774108888,10.113728523254396,10.203086853027344,8.07686996459961
2011-12-13,149126787,10.47928524017334,10.519903182983398,10.113728523254396,10.243703842163086,8.109021186828613
2011-12-12,120333328,10.487408638000488,10.495532035827637,10.30056858062744,10.38992691040039,8.224774360656738
2011-12-09,120871398,10.519903182983398,10.69861888885498,10.495532035827637,10.64175510406494,8.424118041992188
2011-12-08,150280849,10.722989082336426,10.722989082336426,10.381802558898926,10.414297103881836,8.244062423706055
2011-12-07,112741751,10.61738395690918,10.86921215057373,10.544273376464844,10.83671760559082,8.578458786010742
2011-12-06,69770618,10.64175510406494,10.771730422973633,10.576766967773438,10.706742286682127,8.475568771362305
2011-12-05,124016480,10.682372093200684,10.828595161437988,10.609260559082031,10.69861888885498,8.469135284423828
2011-12-02,157736524,10.454915046691896,10.682372093200684,10.454915046691896,10.487408638000488,8.30194091796875
2011-12-01,84288047,10.349309921264648,10.38992691040039,10.227457046508787,10.349309921264648,8.192621231079102
2011-11-30,168795212,10.162469863891602,10.454915046691896,10.113728523254396,10.406173706054688,8.237632751464844
2011-11-29,78328776,9.845653533935549,9.9187650680542,9.772542953491213,9.805036544799805,7.761769771575928
2011-11-28,84348120,9.94313621520996,9.951258659362791,9.74817180633545,9.853776931762695,7.800351142883301
2011-11-25,39104069,9.545084953308104,9.723801612854004,9.528838157653809,9.569456100463867,7.575279712677002
2011-11-23,101619666,9.707554817199709,9.707554817199709,9.528838157653809,9.545084953308104,7.555985450744629
2011-11-22,81508942,9.91064167022705,9.951258659362791,9.796913146972656,9.813159942626951,7.768202781677246
2011-11-21,120345391,9.959383010864258,9.983753204345703,9.82940673828125,9.902518272399902,7.838935852050781
2011-11-18,104695565,10.17059326171875,10.211210250854492,10.08935832977295,10.154346466064451,8.03828239440918
2011-11-17,178507556,10.316816329956056,10.357433319091797,10.048741340637209,10.121851921081545,8.01255989074707
2011-11-16,112264861,10.463038444519045,10.56052017211914,10.30056858062744,10.324938774108888,8.173328399658203
2011-11-15,110939567,10.454915046691896,10.666125297546388,10.4224214553833,10.584890365600586,8.379109382629395
2011-11-14,77723247,10.666125297546388,10.682372093200684,10.463038444519045,10.53614902496338,8.340522766113281
2011-11-11,113960564,10.682372093200684,10.804224014282228,10.674248695373535,10.75548267364502,8.514148712158203
2011-11-10,175243190,10.633630752563477,10.64175510406494,10.4224214553833,10.503656387329102,8.314802169799805
2011-11-09,144136559,10.739235877990724,10.763607025146484,10.4224214553833,10.454915046691896,8.276220321655273
2011-11-08,140400105,10.958569526672363,11.088545799255373,10.812348365783691,11.056052207946776,8.752081871032715
2011-11-07,101449664,10.763607025146484,10.861088752746582,10.658001899719238,10.852965354919434,8.591318130493164
2011-11-04,114088957,10.812348365783691,10.828595161437988,10.658001899719238,10.796100616455078,8.546307563781738
2011-11-03,137635648,10.893582344055176,10.982940673828123,10.56052017211914,10.942322731018066,8.662054061889648
2011-11-02,141886414,10.706742286682127,10.78797721862793,10.568642616271973,10.75548267364502,8.514148712158203
2011-11-01,263955821,10.430543899536133,10.722989082336426,10.4224214553833,10.44679069519043,8.26978588104248
2011-10-31,135847497,11.137287139892578,11.210397720336914,10.950447082519531,10.966693878173828,8.68134880065918
2011-10-28,167421540,11.340373992919922,11.4541015625,11.251014709472656,11.413484573364258,9.035030364990234
2011-10-27,286446930,11.283509254455566,11.510967254638672,11.112915992736816,11.40536117553711,9.028600692749023
2011-10-26,167673895,10.747360229492188,10.828595161437988,10.544273376464844,10.763607025146484,8.52058219909668
2011-10-25,169801678,10.763607025146484,10.771730422973633,10.503656387329102,10.576766967773438,8.372676849365234
2011-10-24,125120194,10.69861888885498,10.92607593536377,10.682372093200684,10.901705741882324,8.629904747009277
2011-10-21,210757910,10.544273376464844,10.682372093200684,10.495532035827637,10.666125297546388,8.443413734436035
2011-10-20,152230261,10.243703842163086,10.438668251037598,10.113728523254396,10.39805030822754,8.231203079223633
2011-10-19,163000772,10.39805030822754,10.568642616271973,10.203086853027344,10.243703842163086,8.109021186828613
2011-10-18,226470024,10.0,10.519903182983398,9.926889419555664,10.38992691040039,8.224774360656738
2011-10-17,108158491,10.154346466064451,10.178715705871582,9.894394874572754,9.9187650680542,7.851793766021728
2011-10-14,149084564,10.259950637817385,10.316816329956056,10.064988136291504,10.235581398010254,8.102593421936035
2011-10-13,143400298,10.203086853027344,10.227457046508787,9.975629806518556,10.113728523254396,8.00613021850586
2011-10-12,156456284,10.211210250854492,10.52802562713623,10.194963455200195,10.357433319091797,8.199050903320312
2011-10-11,118209237,9.975629806518556,10.178715705871582,9.935011863708496,10.097481727600098,7.993270874023437
2011-10-10,121636587,9.845653533935549,10.105605125427246,9.837530136108398,10.105605125427246,7.999702453613281
2011-10-07,189703501,10.024370193481444,10.024370193481444,9.593826293945312,9.61007308959961,7.607431888580322
2011-10-06,171494180,9.618197441101074,9.983753204345703,9.488221168518066,9.967506408691406,7.890378475189209
2011-10-05,148534060,9.504467964172363,9.723801612854004,9.317627906799316,9.666936874389648,7.6524481773376465
2011-10-04,275785977,9.041430473327637,9.561331748962402,8.895207405090332,9.528838157653809,7.543127536773682
2011-10-03,197426303,9.52071475982666,9.69943141937256,9.147034645080566,9.16328239440918,7.253749847412109
2011-09-30,118365943,9.764418601989746,9.837530136108398,9.585702896118164,9.593826293945312,7.594573497772217
2011-09-29,126952784,9.926889419555664,10.008123397827148,9.675061225891112,9.94313621520996,7.871089458465576
2011-09-28,126402158,9.975629806518556,10.032493591308594,9.658814430236816,9.675061225891112,7.658878803253174
2011-09-27,173008556,10.13809871673584,10.235581398010254,9.870023727416992,9.959383010864258,7.883949756622314
2011-09-26,136811863,9.618197441101074,9.926889419555664,9.536961555480955,9.91064167022705,7.845363616943359
2011-09-23,146697901,9.325751304626465,9.528838157653809,9.309503555297852,9.488221168518066,7.510974407196045
2011-09-22,251432981,9.43947982788086,9.512591361999512,9.21202278137207,9.390739440917969,7.433807373046875
2011-09-21,147554800,10.194963455200195,10.21933364868164,9.666936874389648,9.666936874389648,7.6524481773376465
2011-09-20,68153453,10.25182819366455,10.341185569763184,10.17059326171875,10.17059326171875,8.05115032196045
2011-09-19,127818546,10.268074989318848,10.292445182800291,10.113728523254396,10.203086853027344,8.07686996459961
2011-09-16,97875333,10.503656387329102,10.593013763427734,10.316816329956056,10.487408638000488,8.30194091796875
2011-09-15,128471592,10.349309921264648,10.503656387329102,10.292445182800291,10.495532035827637,8.276219367980957
2011-09-14,124639242,10.21933364868164,10.357433319091797,9.983753204345703,10.235581398010254,8.071235656738281
2011-09-13,121317389,10.113728523254396,10.227457046508787,10.0,10.113728523254396,7.975146293640137
2011-09-12,144663304,9.764418601989746,10.064988136291504,9.74817180633545,10.048741340637209,7.923903942108154
2011-09-09,158558709,10.13809871673584,10.203086853027344,9.894394874572754,9.935011863708496,7.834221363067627
2011-09-08,104926993,10.341185569763184,10.463038444519045,10.227457046508787,10.259950637817385,8.090453147888184
2011-09-07,141058813,10.21933364868164,10.503656387329102,9.837530136108398,10.487408638000488,8.26981258392334
2011-09-06,138630665,9.82940673828125,10.032493591308594,9.821284294128418,10.008123397827148,7.891875267028809
2011-09-02,131594516,10.30869197845459,10.365555763244627,10.162469863891602,10.186840057373049,8.032798767089844
2011-09-01,123459575,10.861088752746582,10.901705741882324,10.609260559082031,10.625508308410645,8.378711700439453
2011-08-31,107177384,10.828595161437988,10.950447082519531,10.763607025146484,10.86921215057373,8.570883750915527
2011-08-30,107048376,10.73111343383789,10.820470809936523,10.576766967773438,10.73111343383789,8.461983680725098
2011-08-29,119732353,10.56052017211914,10.820470809936523,10.552395820617676,10.804224014282228,8.519639015197754
2011-08-26,121201429,10.178715705871582,10.463038444519045,10.0,10.373680114746094,8.180131912231445
2011-08-25,234626754,10.690496444702148,10.828595161437988,10.146223068237305,10.284321784973145,8.109668731689453
2011-08-24,161958977,10.048741340637209,10.341185569763184,10.0,10.316816329956056,8.13529109954834
2011-08-23,170500517,9.740049362182615,10.048741340637209,9.593826293945312,10.048741340637209,7.923903942108154
2011-08-22,127443091,10.113728523254396,10.121851921081545,9.707554817199709,9.731925010681152,7.67407751083374
2011-08-19,155535619,9.886271476745604,10.203086853027344,9.82940673828125,9.853776931762695,7.770164012908935
2011-08-18,208364107,10.203086853027344,10.211210250854492,9.94313621520996,10.05686378479004,7.930307388305664
2011-08-17,117996766,10.584890365600586,10.706742286682127,10.47928524017334,10.568642616271973,8.333867073059082
2011-08-16,128292974,10.552395820617676,10.682372093200684,10.414297103881836,10.503656387329102,8.282624244689941
2011-08-15,140239829,10.511778831481934,10.722989082336426,10.511778831481934,10.714865684509276,8.449174880981445
2011-08-12,167083138,10.666125297546388,10.820470809936523,10.30869197845459,10.381802558898926,8.18653678894043
2011-08-11,342125552,10.048741340637209,10.658001899719238,9.94313621520996,10.454915046691896,8.24419116973877
2011-08-10,333138883,10.38992691040039,10.39805030822754,9.86190128326416,9.902518272399902,7.808599472045898
2011-08-09,203780725,10.178715705871582,10.64175510406494,9.78066635131836,10.64175510406494,8.39151668548584
2011-08-08,320107763,10.552395820617676,10.796100616455078,9.78066635131836,9.878148078918455,7.789383888244629
2011-08-05,220311208,11.23476791381836,11.299756050109863,10.69861888885498,10.909829139709473,8.602910995483398
2011-08-04,228842654,11.575955390930176,11.608448028564451,11.09666919708252,11.12104034423828,8.769462585449219
2011-08-03,150485442,11.673436164855955,11.730300903320312,11.478472709655762,11.714054107666016,9.237082481384276
2011-08-02,142203889,11.900894165039062,11.941511154174805,11.649065971374512,11.65718936920166,9.192238807678224
2011-08-01,91890703,12.209586143493652,12.209586143493652,11.8765230178833,11.982128143310549,9.448468208312988
2011-07-29,98119563,11.925264358520508,12.144598007202148,11.884647369384766,12.022746086120604,9.48049545288086
2011-07-28,80068056,12.071487426757812,12.193339347839355,12.022746086120604,12.0552396774292,9.506123542785645
2011-07-27,151973351,12.282696723937988,12.282696723937988,12.030868530273438,12.04711627960205,9.499715805053713
2011-07-26,113040637,12.331438064575195,12.404548645019531,12.274574279785156,12.339561462402344,9.730320930480955
2011-07-25,78466525,12.32331371307373,12.3964262008667,12.250203132629396,12.35580825805664,9.74313259124756
2011-07-22,60323309,12.502031326293944,12.510153770446776,12.388301849365234,12.44516658782959,9.813597679138184
2011-07-21,189235844,12.315191268920898,12.518278121948242,12.307066917419434,12.477660179138184,9.839219093322754
2011-07-20,118538406,12.112104415893556,12.242079734802246,12.103981018066406,12.18521499633789,9.608613967895508
2011-07-19,134575505,11.941511154174805,12.079609870910645,11.900894165039062,12.04711627960205,9.499715805053713
2011-07-18,137133277,11.998374938964844,12.01462173461914,11.76279354095459,11.900894165039062,9.384413719177246
2011-07-15,132402790,12.18521499633789,12.18521499633789,11.96588134765625,12.063363075256348,9.512528419494627
2011-07-14,150775588,12.282696723937988,12.290820121765137,12.079609870910645,12.08773422241211,9.531744956970217
2011-07-13,105923365,12.242079734802246,12.35580825805664,12.160844802856444,12.177091598510742,9.602206230163574
2011-07-12,79766707,12.168968200683594,12.339561462402344,12.152721405029297,12.168968200683594,9.595800399780272
2011-07-11,107713485,12.388301849365234,12.3964262008667,12.160844802856444,12.217708587646484,9.634234428405762
2011-07-08,76580879,12.526400566101074,12.558895111083984,12.469536781311035,12.558895111083984,9.903274536132812
2011-07-07,55920391,12.67262363433838,12.75385856628418,12.656376838684082,12.721364974975586,10.031391143798828
2011-07-06,66252174,12.49390697479248,12.526400566101074,12.420796394348145,12.518278121948242,9.871249198913574
2011-07-05,100972036,12.66450023651123,12.67262363433838,12.526400566101074,12.583266258239746,9.922492980957031
2011-07-01,77715000,12.44516658782959,12.721364974975586,12.44516658782959,12.696993827819824,10.01217555999756
2011-06-30,92703779,12.461413383483888,12.518278121948242,12.35580825805664,12.469536781311035,9.832813262939451
2011-06-29,111616001,12.282696723937988,12.43704319000244,12.250203132629396,12.420796394348145,9.794378280639648
2011-06-28,58644594,12.168968200683594,12.168968200683594,12.08773422241211,12.168968200683594,9.595800399780272
2011-06-27,61283489,11.974004745483398,12.152721405029297,11.974004745483398,12.112104415893556,9.550960540771484
2011-06-24,91530513,12.071487426757812,12.09585666656494,11.925264358520508,11.990251541137695,9.454875946044922
2011-06-23,127233698,12.038992881774902,12.09585666656494,11.91714096069336,12.063363075256348,9.512528419494627
2011-06-22,106150238,12.209586143493652,12.339561462402344,12.168968200683594,12.18521499633789,9.608613967895508
2011-06-21,95554282,12.160844802856444,12.282696723937988,12.08773422241211,12.258326530456545,9.666265487670898
2011-06-20,66083650,12.038992881774902,12.160844802856444,11.998374938964844,12.08773422241211,9.531744956970217
2011-06-17,100420179,12.120226860046388,12.144598007202148,12.038992881774902,12.09585666656494,9.538147926330566
2011-06-16,165893253,11.957757949829102,12.112104415893556,11.900894165039062,12.030868530273438,9.452956199645996
2011-06-15,188730642,12.103981018066406,12.152721405029297,11.884647369384766,11.96588134765625,9.40188980102539
2011-06-14,104946689,12.282696723937988,12.339561462402344,12.201461791992188,12.233956336975098,9.612525939941406
2011-06-13,117670798,12.09585666656494,12.201461791992188,12.022746086120604,12.168968200683594,9.561460494995115
2011-06-10,181570161,12.071487426757812,12.152721405029297,11.8765230178833,12.04711627960205,9.465718269348145
2011-06-09,73352336,12.01462173461914,12.177091598510742,11.982128143310549,12.128351211547852,9.529546737670898
2011-06-08,102198851,12.071487426757812,12.144598007202148,11.96588134765625,11.990251541137695,9.421039581298828
2011-06-07,97768974,12.217708587646484,12.258326530456545,12.08773422241211,12.103981018066406,9.510398864746094
2011-06-06,145434772,12.307066917419434,12.331438064575195,12.09585666656494,12.128351211547852,9.529546737670898
2011-06-03,119706995,12.307066917419434,12.502031326293944,12.290820121765137,12.363931655883787,9.714649200439451
2011-06-02,165873188,12.453289985656738,12.53452491760254,12.35580825805664,12.44516658782959,9.778477668762209
2011-06-01,148857321,12.818845748901367,12.826970100402832,12.420796394348145,12.43704319000244,9.77209186553955
2011-05-31,80145486,12.87571144104004,12.908205032348633,12.778228759765623,12.867587089538574,10.110384941101074
2011-05-27,61971741,12.688871383666992,12.794475555419922,12.680747032165527,12.737611770629885,10.008259773254396
2011-05-26,84613647,12.550771713256836,12.696993827819824,12.526400566101074,12.648253440856934,9.9380464553833
2011-05-25,85723147,12.510153770446776,12.656376838684082,12.510153770446776,12.583266258239746,9.886985778808594
2011-05-24,79566054,12.63200569152832,12.648253440856934,12.502031326293944,12.57514190673828,9.880602836608888
2011-05-23,93564986,12.61575984954834,12.680747032165527,12.591388702392578,12.591388702392578,9.8933687210083
2011-05-20,89394728,12.908205032348633,12.965068817138672,12.75385856628418,12.770106315612791,10.033787727355955
2011-05-19,64194311,12.997563362121582,13.005685806274414,12.900080680847168,12.948822021484377,10.17421054840088
2011-05-18,60153554,12.883833885192873,12.95694637298584,12.835092544555664,12.948822021484377,10.17421054840088
2011-05-17,98470152,12.745735168457031,12.900080680847168,12.737611770629885,12.891958236694336,10.12953281402588
2011-05-16,89906208,12.75385856628418,12.940698623657228,12.729488372802734,12.794475555419922,10.052938461303713
2011-05-13,82158787,12.997563362121582,13.021932601928713,12.794475555419922,12.810723304748535,10.065703392028809
2011-05-12,78830655,12.965068817138672,13.01381015777588,12.851340293884276,12.997563362121582,10.212509155273438
2011-05-11,97156183,13.143786430358888,13.160032272338867,12.981315612792969,12.997563362121582,10.212509155273438
2011-05-10,69163243,13.078798294067385,13.200650215148926,13.070673942565918,13.176279067993164,10.352932929992676
2011-05-09,47858203,13.046303749084473,13.086920738220217,12.989439010620115,13.05442714691162,10.25719165802002
2011-05-06,102177678,13.160032272338867,13.216897010803224,13.046303749084473,13.086920738220217,10.282719612121582
2011-05-05,103157800,13.127538681030272,13.160032272338867,12.981315612792969,13.021932601928713,10.23165512084961
2011-05-04,112329858,13.31437873840332,13.322502136230469,13.160032272338867,13.19252586364746,10.365697860717772
2011-05-03,85342891,13.216897010803224,13.338748931884766,13.208772659301758,13.306255340576172,10.45505714416504
2011-05-02,51127862,13.354995727539062,13.37124252319336,13.23314380645752,13.249390602111816,10.410374641418455
2011-04-29,30507750,13.322502136230469,13.322502136230469,13.249390602111816,13.306255340576172,10.45505714416504
2011-04-28,53786206,13.208772659301758,13.354995727539062,13.200650215148926,13.330625534057615,10.47420597076416
2011-04-27,69756092,13.176279067993164,13.257513999938965,13.078798294067385,13.225020408630373,10.391225814819336
2011-04-26,61796200,13.111291885375977,13.168155670166016,13.070673942565918,13.143786430358888,10.327398300170898
2011-04-25,37023310,13.05442714691162,13.111291885375977,13.046303749084473,13.06255054473877,10.263572692871094
2011-04-21,54159938,13.070673942565918,13.103167533874512,12.989439010620115,13.078798294067385,10.276337623596191
2011-04-20,78296032,13.070673942565918,13.078798294067385,12.95694637298584,13.005685806274414,10.218891143798828
2011-04-19,72236188,12.997563362121582,13.005685806274414,12.883833885192873,12.973193168640137,10.193359375
2011-04-18,102992477,12.965068817138672,12.981315612792969,12.851340293884276,12.932575225830078,10.161446571350098
2011-04-15,64317165,13.160032272338867,13.200650215148926,13.078798294067385,13.111291885375977,10.301870346069336
2011-04-14,72457522,13.119415283203123,13.143786430358888,13.038180351257324,13.103167533874512,10.295485496520996
2011-04-13,94654914,13.428107261657717,13.428107261657717,13.176279067993164,13.225020408630373,10.391225814819336
2011-04-12,78789416,13.29000759124756,13.40373706817627,13.23314380645752,13.322502136230469,10.467822074890137
2011-04-11,49493463,13.387490272521973,13.468725204467772,13.338748931884766,13.37124252319336,10.50611686706543
2011-04-08,73274290,13.558082580566406,13.582452774047852,13.338748931884766,13.37124252319336,10.50611686706543
2011-04-07,60873442,13.549959182739258,13.606823921203612,13.452478408813477,13.49309539794922,10.60186004638672
2011-04-06,81798227,13.460600852966309,13.57433032989502,13.419983863830566,13.558082580566406,10.652924537658691
2011-04-05,47211312,13.379365921020508,13.444354057312012,13.346872329711914,13.40373706817627,10.531646728515623
2011-04-04,47174874,13.428107261657717,13.48497200012207,13.354995727539062,13.411860466003418,10.538030624389648
2011-04-01,80709407,13.40373706817627,13.48497200012207,13.37124252319336,13.428107261657717,10.550800323486328
2011-03-31,60843037,13.281885147094728,13.346872329711914,13.26563835144043,13.31437873840332,10.461437225341797
2011-03-30,75779991,13.322502136230469,13.411860466003418,13.281885147094728,13.363119125366213,10.49973487854004
2011-03-29,46897284,13.208772659301758,13.26563835144043,13.127538681030272,13.257513999938965,10.416757583618164
2011-03-28,39245265,13.281885147094728,13.322502136230469,13.225020408630373,13.23314380645752,10.39760971069336
2011-03-25,55517238,13.257513999938965,13.322502136230469,13.208772659301758,13.273760795593262,10.429524421691896
2011-03-24,76789780,13.208772659301758,13.249390602111816,13.086920738220217,13.241267204284668,10.403992652893066
2011-03-23,79906795,13.168155670166016,13.216897010803224,13.01381015777588,13.176279067993164,10.352932929992676
2011-03-22,56765349,13.281885147094728,13.29000759124756,13.200650215148926,13.208772659301758,10.378463745117188
2011-03-21,95996704,13.363119125366213,13.37124252319336,13.208772659301758,13.281885147094728,10.435907363891602
2011-03-18,207386693,13.208772659301758,13.322502136230469,13.160032272338867,13.216897010803224,10.384844779968262
2011-03-17,120224753,13.09504508972168,13.111291885375977,12.91632843017578,13.070673942565918,10.243144035339355
2011-03-16,214034093,13.176279067993164,13.19252586364746,12.826970100402832,12.91632843017578,10.12218952178955
2011-03-15,127169809,12.973193168640137,13.225020408630373,12.92445182800293,13.160032272338867,10.31317138671875
2011-03-14,86120391,13.330625534057615,13.37124252319336,13.200650215148926,13.31437873840332,10.43412971496582
2011-03-11,107898504,13.26563835144043,13.476847648620604,13.26563835144043,13.436230659484863,10.529623985290527
2011-03-10,114185344,13.460600852966309,13.468725204467772,13.31437873840332,13.346872329711914,10.459596633911133
2011-03-09,87131903,13.614947319030762,13.688057899475098,13.517464637756348,13.62307071685791,10.676048278808594
2011-03-08,98070200,13.387490272521973,13.647440910339355,13.387490272521973,13.62307071685791,10.676048278808594
2011-03-07,85241580,13.452478408813477,13.517464637756348,13.273760795593262,13.330625534057615,10.44686222076416
2011-03-04,129134485,13.566205978393556,13.566205978393556,13.322502136230469,13.419983863830566,10.516891479492188
2011-03-03,103454963,13.460600852966309,13.614947319030762,13.452478408813477,13.590577125549316,10.650579452514648
2011-03-02,82293212,13.379365921020508,13.436230659484863,13.26563835144043,13.31437873840332,10.43412971496582
2011-03-01,130762113,13.728675842285156,13.728675842285156,13.395612716674805,13.395612716674805,10.497795104980469
2011-02-28,68170072,13.71242904663086,13.761170387268066,13.63119411468506,13.688057899475098,10.726974487304688
2011-02-25,61174545,13.53371238708496,13.65556526184082,13.517464637756348,13.62307071685791,10.676048278808594
2011-02-24,98899648,13.436230659484863,13.49309539794922,13.273760795593262,13.436230659484863,10.529623985290527
2011-02-23,142391001,13.517464637756348,13.62307071685791,13.298131942749023,13.468725204467772,10.555089950561523
2011-02-22,125808569,13.736799240112305,13.809910774230955,13.49309539794922,13.525588989257812,10.599651336669922
2011-02-18,39684855,13.939886093139648,13.972379684448242,13.89114475250244,13.956132888793944,10.937053680419922
2011-02-17,43641043,13.89114475250244,13.956132888793944,13.858652114868164,13.923639297485352,10.91159439086914
2011-02-16,44080140,13.915515899658203,13.956132888793944,13.858652114868164,13.939886093139648,10.924321174621582
2011-02-15,60650508,13.858652114868164,13.9317626953125,13.818034172058104,13.866774559020996,10.867033004760742
2011-02-14,43128085,13.866774559020996,13.907391548156738,13.818034172058104,13.88302230834961,10.87976360321045
2011-02-11,90898394,13.639318466186523,13.915515899658203,13.606823921203612,13.874897956848145,10.873395919799805
2011-02-10,53665322,13.62307071685791,13.71242904663086,13.598699569702148,13.688057899475098,10.726974487304688
2011-02-09,68776339,13.696182250976562,13.761170387268066,13.590577125549316,13.688057899475098,10.726974487304688
2011-02-08,59912524,13.696182250976562,13.809910774230955,13.65556526184082,13.785539627075195,10.80336570739746
2011-02-07,61790537,13.54183578491211,13.720552444458008,13.53371238708496,13.688057899475098,10.726974487304688
2011-02-04,76650431,13.48497200012207,13.501218795776367,13.387490272521973,13.49309539794922,10.574185371398926
2011-02-03,63619065,13.49309539794922,13.525588989257812,13.37124252319336,13.501218795776367,10.580551147460938
2011-02-02,57381711,13.558082580566406,13.598699569702148,13.476847648620604,13.49309539794922,10.574185371398926
2011-02-01,78635911,13.40373706817627,13.639318466186523,13.395612716674805,13.598699569702148,10.65694522857666
2011-01-31,77839208,13.225020408630373,13.346872329711914,13.225020408630373,13.322502136230469,10.440496444702148
2011-01-28,139244565,13.444354057312012,13.54183578491211,13.184403419494627,13.200650215148926,10.34500217437744
2011-01-27,88248544,13.322502136230469,13.444354057312012,13.306255340576172,13.436230659484863,10.529623985290527
2011-01-26,68221281,13.37124252319336,13.40373706817627,13.306255340576172,13.322502136230469,10.440496444702148
2011-01-25,84937892,13.29000759124756,13.37124252319336,13.168155670166016,13.330625534057615,10.44686222076416
2011-01-24,54863208,13.395612716674805,13.419983863830566,13.306255340576172,13.354995727539062,10.465961456298828
2011-01-21,93333928,13.354995727539062,13.436230659484863,13.306255340576172,13.37124252319336,10.478693008422852
2011-01-20,115484911,13.200650215148926,13.31437873840332,13.15190887451172,13.26563835144043,10.395936965942385
2011-01-19,144544020,13.395612716674805,13.444354057312012,13.160032272338867,13.200650215148926,10.34500217437744
2011-01-18,75478150,13.549959182739258,13.566205978393556,13.436230659484863,13.501218795776367,10.580551147460938
2011-01-14,113359713,13.363119125366213,13.614947319030762,13.346872329711914,13.582452774047852,10.644213676452637
2011-01-13,74704466,13.436230659484863,13.452478408813477,13.322502136230469,13.37124252319336,10.478693008422852
2011-01-12,100785048,13.346872329711914,13.419983863830566,13.322502136230469,13.411860466003418,10.510522842407228
2011-01-11,61620659,13.225020408630373,13.29000759124756,13.135662078857422,13.19252586364746,10.338638305664062
2011-01-10,107038774,13.103167533874512,13.184403419494627,13.021932601928713,13.143786430358888,10.300439834594728
2011-01-07,219266212,13.338748931884766,13.354995727539062,13.01381015777588,13.176279067993164,10.325904846191406
2011-01-06,82408064,13.387490272521973,13.411860466003418,13.281885147094728,13.29000759124756,10.415033340454102
2011-01-05,119644460,13.176279067993164,13.40373706817627,13.160032272338867,13.379365921020508,10.48505973815918
2011-01-04,65761128,13.29000759124756,13.306255340576172,13.111291885375977,13.225020408630373,10.36410427093506
2011-01-03,113566767,13.135662078857422,13.273760795593262,13.103167533874512,13.241267204284668,10.376835823059082
2010-12-31,27080400,12.908205032348633,12.973193168640137,12.891958236694336,12.95694637298584,10.154022216796877
2010-12-30,45377614,12.981315612792969,12.981315612792969,12.891958236694336,12.940698623657228,10.14128875732422
2010-12-29,31035357,13.021932601928713,13.030056953430176,12.965068817138672,12.981315612792969,10.173114776611328
2010-12-28,42018708,13.005685806274414,13.046303749084473,12.973193168640137,13.005685806274414,10.192214965820312
2010-12-27,29735790,12.826970100402832,13.005685806274414,12.818845748901367,13.005685806274414,10.192214965820312
2010-12-23,36235347,12.965068817138672,12.973193168640137,12.843216896057127,12.891958236694336,10.103094100952148
2010-12-22,87852408,12.891958236694336,13.01381015777588,12.867587089538574,12.989439010620115,10.17948055267334
2010-12-21,59296901,12.67262363433838,12.851340293884276,12.67262363433838,12.843216896057127,10.064889907836914
2010-12-20,49879628,12.640130043029783,12.67262363433838,12.583266258239746,12.623883247375488,9.8930082321167
2010-12-17,76205917,12.56701946258545,12.623883247375488,12.502031326293944,12.61575984954834,9.886642456054688
2010-12-16,108179541,12.607636451721191,12.680747032165527,12.526400566101074,12.591388702392578,9.831891059875488
2010-12-15,101531526,12.623883247375488,12.729488372802734,12.550771713256836,12.57514190673828,9.819208145141602
2010-12-14,85879730,12.794475555419922,12.843216896057127,12.63200569152832,12.680747032165527,9.901666641235352
2010-12-13,62184704,12.859463691711426,12.883833885192873,12.75385856628418,12.794475555419922,9.990470886230469
2010-12-10,69683833,12.729488372802734,12.810723304748535,12.648253440856934,12.802599906921388,9.996816635131836
2010-12-09,95687230,12.61575984954834,12.71324062347412,12.550771713256836,12.688871383666992,9.908013343811035
2010-12-08,119732230,12.339561462402344,12.53452491760254,12.32331371307373,12.53452491760254,9.787494659423828
2010-12-07,131973540,12.485783576965332,12.485783576965332,12.298944473266602,12.331438064575195,9.628910064697266
2010-12-06,64905337,12.298944473266602,12.35580825805664,12.250203132629396,12.315191268920898,9.616226196289062
2010-12-03,111832288,12.209586143493652,12.35580825805664,12.144598007202148,12.331438064575195,9.628910064697266
2010-12-02,139900073,12.038992881774902,12.307066917419434,12.022746086120604,12.290820121765137,9.59719467163086
2010-12-01,102218916,11.91714096069336,11.990251541137695,11.884647369384766,11.982128143310549,9.356158256530762
2010-11-30,94421024,11.714054107666016,11.83590602874756,11.69780731201172,11.74654769897461,9.17220687866211
2010-11-29,101123080,11.689682960510254,11.860276222229004,11.665312767028809,11.811534881591797,9.222947120666504
2010-11-26,39044858,11.779041290283203,11.844029426574709,11.714054107666016,11.714054107666016,9.146833419799805
2010-11-24,72325066,11.787164688110352,11.892769813537598,11.754671096801758,11.884647369384766,9.28003978729248
2010-11-23,104476201,11.76279354095459,11.803412437438965,11.69780731201172,11.70592975616455,9.140490531921388
2010-11-22,119643844,11.990251541137695,11.998374938964844,11.811534881591797,11.892769813537598,9.286381721496582
2010-11-19,53682925,12.006499290466309,12.071487426757812,11.957757949829102,12.071487426757812,9.425930976867676
2010-11-18,105170116,12.0552396774292,12.152721405029297,12.022746086120604,12.071487426757812,9.425930976867676
2010-11-17,111420026,11.982128143310549,12.01462173461914,11.8765230178833,11.909016609191896,9.29906940460205
2010-11-16,166446464,12.128351211547852,12.144598007202148,11.892769813537598,11.990251541137695,9.362500190734863
2010-11-15,88027456,12.217708587646484,12.347684860229492,12.177091598510742,12.193339347839355,9.521079063415527
2010-11-12,109245218,12.274574279785156,12.315191268920898,12.103981018066406,12.136473655700684,9.476673126220703
2010-11-11,73585118,12.339561462402344,12.3964262008667,12.274574279785156,12.339561462402344,9.63525390625
2010-11-10,149972115,12.32331371307373,12.469536781311035,12.217708587646484,12.461413383483888,9.730401992797852
2010-11-09,150410720,12.599513053894045,12.607636451721191,12.242079734802246,12.32331371307373,9.622565269470217
2010-11-08,110754301,12.640130043029783,12.648253440856934,12.44516658782959,12.558895111083984,9.806516647338867
2010-11-05,203857416,12.404548645019531,12.737611770629885,12.372055053710938,12.656376838684082,9.88263702392578
2010-11-04,204934664,12.09585666656494,12.3964262008667,12.08773422241211,12.372055053710938,9.660629272460938
2010-11-03,133181275,11.868399620056152,11.982128143310549,11.779041290283203,11.974004745483398,9.349811553955078
2010-11-02,67197828,11.900894165039062,11.909016609191896,11.827781677246094,11.860276222229004,9.261009216308594
2010-11-01,80929756,11.852152824401855,11.93338680267334,11.714054107666016,11.827781677246094,9.235641479492188
2010-10-29,49026545,11.811534881591797,11.852152824401855,11.76279354095459,11.827781677246094,9.235641479492188
2010-10-28,71284256,11.909016609191896,11.941511154174805,11.770917892456056,11.844029426574709,9.248320579528809
2010-10-27,77185177,11.7952880859375,11.884647369384766,11.754671096801758,11.844029426574709,9.248320579528809
2010-10-26,58349523,11.770917892456056,11.860276222229004,11.74654769897461,11.83590602874756,9.241979598999023
2010-10-25,56338931,11.96588134765625,11.982128143310549,11.803412437438965,11.819659233093262,9.229291915893556
2010-10-22,50796353,11.892769813537598,11.93338680267334,11.827781677246094,11.860276222229004,9.261009216308594
2010-10-21,90587936,11.91714096069336,12.006499290466309,11.770917892456056,11.868399620056152,9.267353057861328
2010-10-20,118915708,11.76279354095459,11.93338680267334,11.65718936920166,11.868399620056152,9.267353057861328
2010-10-19,180636325,11.827781677246094,11.998374938964844,11.70592975616455,11.754671096801758,9.178546905517578
2010-10-18,96393824,11.616572380065918,11.93338680267334,11.616572380065918,11.91714096069336,9.30540943145752
2010-10-15,163544136,11.900894165039062,11.957757949829102,11.575955390930176,11.65718936920166,9.102428436279297
2010-10-14,208325454,11.957757949829102,11.982128143310549,11.74654769897461,11.860276222229004,9.261009216308594
2010-10-13,138693077,12.136473655700684,12.18521499633789,12.038992881774902,12.071487426757812,9.425930976867676
2010-10-12,81038084,11.860276222229004,12.079609870910645,11.83590602874756,12.063363075256348,9.419588088989258
2010-10-11,50798200,11.949633598327637,11.96588134765625,11.8765230178833,11.925264358520508,9.31175708770752
2010-10-08,76830034,11.925264358520508,11.96588134765625,11.8765230178833,11.941511154174805,9.324444770812988
2010-10-07,88379153,12.01462173461914,12.0552396774292,11.844029426574709,11.909016609191896,9.29906940460205
2010-10-06,79712666,11.990251541137695,12.022746086120604,11.91714096069336,11.957757949829102,9.337125778198242
2010-10-05,163731125,11.803412437438965,12.01462173461914,11.714054107666016,11.96588134765625,9.343469619750977
2010-10-04,105309096,11.76279354095459,11.852152824401855,11.640941619873049,11.69780731201172,9.134150505065918
2010-10-01,162650799,11.770917892456056,11.819659233093262,11.649065971374512,11.779041290283203,9.19757843017578
2010-09-30,132373000,11.74654769897461,11.884647369384766,11.649065971374512,11.65718936920166,9.102428436279297
2010-09-29,82229692,11.722176551818848,11.779041290283203,11.616572380065918,11.673436164855955,9.115117073059082
2010-09-28,101337767,11.779041290283203,11.7952880859375,11.62469482421875,11.76279354095459,9.184889793395996
2010-09-27,76726384,11.868399620056152,11.868399620056152,11.714054107666016,11.73842430114746,9.165861129760742
2010-09-24,94600257,11.69780731201172,11.868399620056152,11.689682960510254,11.868399620056152,9.267353057861328
2010-09-23,127349658,11.673436164855955,11.770917892456056,11.535337448120115,11.559707641601562,9.026314735412598
2010-09-22,114854147,11.900894165039062,12.01462173461914,11.76279354095459,11.787164688110352,9.2039213180542
2010-09-21,103705472,12.128351211547852,12.160844802856444,11.941511154174805,11.982128143310549,9.356158256530762
2010-09-20,64263001,11.884647369384766,12.128351211547852,11.868399620056152,12.09585666656494,9.444961547851562
2010-09-17,80925078,11.974004745483398,11.998374938964844,11.852152824401855,11.868399620056152,9.267353057861328
2010-09-16,65492647,11.949633598327637,11.96588134765625,11.8765230178833,11.957757949829102,9.316194534301758
2010-09-15,91766372,11.860276222229004,12.006499290466309,11.819659233093262,11.990251541137695,9.341510772705078
2010-09-14,81324661,12.01462173461914,12.038992881774902,11.884647369384766,11.949633598327637,9.309861183166504
2010-09-13,93892679,11.982128143310549,12.08773422241211,11.982128143310549,12.0552396774292,9.39214038848877
2010-09-10,48934712,11.7952880859375,11.844029426574709,11.754671096801758,11.803412437438965,9.19594383239746
2010-09-09,100214233,11.819659233093262,11.884647369384766,11.714054107666016,11.787164688110352,9.183283805847168
2010-09-08,63465559,11.567831039428713,11.722176551818848,11.559707641601562,11.640941619873049,9.069368362426758
2010-09-07,69632992,11.681559562683104,11.689682960510254,11.510967254638672,11.527214050292969,8.980761528015137
2010-09-03,108976122,11.70592975616455,11.7952880859375,11.65718936920166,11.7952880859375,9.189617156982422
2010-09-02,82205072,11.429732322692873,11.551584243774414,11.421607971191406,11.551584243774414,8.999750137329102
2010-09-01,163002496,11.153533935546877,11.4541015625,11.14540958404541,11.437854766845703,8.911141395568848
2010-08-31,131233463,10.909829139709473,11.056052207946776,10.828595161437988,11.015435218811035,8.582040786743164
2010-08-30,78521797,11.104792594909668,11.129162788391112,10.909829139709473,10.91795253753662,8.506092071533203
2010-08-27,107590139,10.966693878173828,11.161657333374023,10.844841957092283,11.153533935546877,8.689629554748535
2010-08-26,88256545,11.06417465209961,11.137287139892578,10.885458946228027,10.91795253753662,8.506092071533203
2010-08-25,90747843,10.893582344055176,11.047928810119627,10.796100616455078,11.00731086730957,8.57571029663086
2010-08-24,116123431,11.023557662963867,11.080422401428224,10.942322731018066,10.974817276000977,8.550394058227539
2010-08-23,66239371,11.291632652282717,11.307880401611328,11.153533935546877,11.161657333374023,8.695958137512207
2010-08-20,81137426,11.226645469665527,11.25913906097412,11.129162788391112,11.23476791381836,8.752923011779785
2010-08-19,124471211,11.462225914001465,11.510967254638672,11.242892265319824,11.26726245880127,8.77823543548584
2010-08-18,68372325,11.478472709655762,11.616572380065918,11.437854766845703,11.535337448120115,8.987091064453125
2010-08-17,79810039,11.519089698791504,11.600324630737305,11.421607971191406,11.48659610748291,8.949113845825195
2010-08-16,68304497,11.39723777770996,11.445979118347168,11.340373992919922,11.39723777770996,8.879501342773438
2010-08-13,64041298,11.4541015625,11.567831039428713,11.429732322692873,11.429732322692873,8.904814720153809
2010-08-12,88825636,11.421607971191406,11.535337448120115,11.380990982055664,11.462225914001465,8.930127143859863
2010-08-11,117411918,11.779041290283203,11.787164688110352,11.527214050292969,11.543460845947266,8.99341869354248
2010-08-10,81174971,11.957757949829102,12.063363075256348,11.884647369384766,11.96588134765625,9.322525024414062
2010-08-09,49583449,12.063363075256348,12.103981018066406,11.949633598327637,12.071487426757812,9.404797554016112
2010-08-06,101926554,11.990251541137695,12.0552396774292,11.844029426574709,12.006499290466309,9.354167938232422
2010-08-05,50578959,12.071487426757812,12.136473655700684,12.038992881774902,12.112104415893556,9.436444282531738
2010-08-04,82030516,12.160844802856444,12.201461791992188,12.08773422241211,12.160844802856444,9.474419593811035
2010-08-03,81845251,12.18521499633789,12.217708587646484,12.09585666656494,12.112104415893556,9.436444282531738
2010-08-02,120011913,12.120226860046388,12.258326530456545,12.071487426757812,12.250203132629396,9.544037818908691
2010-07-30,72789892,11.803412437438965,12.030868530273438,11.803412437438965,11.949633598327637,9.309861183166504
2010-07-29,86025234,12.022746086120604,12.079609870910645,11.811534881591797,11.957757949829102,9.316194534301758
2010-07-28,60830850,11.990251541137695,12.063363075256348,11.8765230178833,11.91714096069336,9.284549713134766
2010-07-27,114958905,12.144598007202148,12.201461791992188,11.998374938964844,12.022746086120604,9.366827964782717
2010-07-26,97582109,11.844029426574709,12.01462173461914,11.779041290283203,11.990251541137695,9.341510772705078
2010-07-23,85939803,11.714054107666016,11.860276222229004,11.608448028564451,11.827781677246094,9.214937210083008
2010-07-22,103468874,11.551584243774414,11.787164688110352,11.551584243774414,11.73842430114746,9.145308494567873
2010-07-21,126180578,11.803412437438965,11.803412437438965,11.372867584228516,11.40536117553711,8.88582706451416
2010-07-20,113625609,11.25913906097412,11.608448028564451,11.242892265319824,11.592201232910156,9.031394004821776
2010-07-19,87813508,11.494720458984377,11.543460845947266,11.283509254455566,11.470349311828612,8.936456680297852
2010-07-16,174393677,11.83590602874756,11.860276222229004,11.445979118347168,11.478472709655762,8.942790031433105
2010-07-15,118284082,12.022746086120604,12.04711627960205,11.722176551818848,11.982128143310549,9.335180282592772
2010-07-14,95201847,12.038992881774902,12.04711627960205,11.8765230178833,12.006499290466309,9.354167938232422
2010-07-13,103837681,11.957757949829102,12.160844802856444,11.949633598327637,12.09585666656494,9.423787117004396
2010-07-12,67070912,11.770917892456056,11.827781677246094,11.65718936920166,11.803412437438965,9.19594383239746
2010-07-09,99814035,11.584077835083008,11.811534881591797,11.575955390930176,11.787164688110352,9.183283805847168
2010-07-08,99375306,11.673436164855955,11.689682960510254,11.445979118347168,11.62469482421875,9.056708335876465
2010-07-07,135275082,11.12104034423828,11.559707641601562,11.104792594909668,11.535337448120115,8.987091064453125
2010-07-06,131649787,11.226645469665527,11.283509254455566,10.92607593536377,11.047928810119627,8.607354164123535
2010-07-02,82338882,11.194150924682615,11.210397720336914,10.893582344055176,10.982940673828123,8.556723594665527
2010-07-01,164533121,11.202275276184082,11.291632652282717,10.844841957092283,11.112915992736816,8.657986640930176
2010-06-30,152587990,11.340373992919922,11.470349311828612,11.169780731201172,11.21852207183838,8.740262985229492
2010-06-29,190216582,11.616572380065918,11.632819175720217,11.26726245880127,11.35662078857422,8.847853660583496
2010-06-28,97958795,11.900894165039062,11.93338680267334,11.74654769897461,11.779041290283203,9.176958084106444
2010-06-25,174342222,11.722176551818848,11.91714096069336,11.559707641601562,11.892769813537598,9.26556396484375
2010-06-24,180425454,11.714054107666016,11.819659233093262,11.527214050292969,11.575955390930176,9.018733024597168
2010-06-23,147406957,11.852152824401855,11.909016609191896,11.714054107666016,11.787164688110352,9.183283805847168
2010-06-22,102404305,12.038992881774902,12.09585666656494,11.827781677246094,11.844029426574709,9.22758960723877
2010-06-21,105541262,12.18521499633789,12.22583293914795,11.96588134765625,12.030868530273438,9.373156547546388
2010-06-18,82191162,12.038992881774902,12.071487426757812,11.957757949829102,12.04711627960205,9.385811805725098
2010-06-17,88713985,12.0552396774292,12.071487426757812,11.8765230178833,12.006499290466309,9.334549903869627
2010-06-16,76874719,11.941511154174805,12.08773422241211,11.892769813537598,12.022746086120604,9.347182273864746
2010-06-15,124529437,11.811534881591797,12.038992881774902,11.73842430114746,12.01462173461914,9.340864181518556
2010-06-14,111620925,11.884647369384766,11.941511154174805,11.722176551818848,11.73842430114746,9.12613296508789
2010-06-11,66406172,11.640941619873049,11.827781677246094,11.608448028564451,11.787164688110352,9.164026260375977
2010-06-10,138725329,11.551584243774414,11.779041290283203,11.470349311828612,11.754671096801758,9.13876724243164
2010-06-09,153438734,11.584077835083008,11.673436164855955,11.332249641418455,11.380990982055664,8.848243713378906
2010-06-08,180966602,11.332249641418455,11.510967254638672,11.129162788391112,11.502842903137209,8.94297981262207
2010-06-07,128171597,11.543460845947266,11.600324630737305,11.226645469665527,11.26726245880127,8.759824752807617
2010-06-04,146914680,11.730300903320312,11.7952880859375,11.437854766845703,11.494720458984377,8.936659812927246
2010-06-03,126116689,12.08773422241211,12.112104415893556,11.844029426574709,11.974004745483398,9.309286117553713
2010-06-02,97060780,11.7952880859375,12.038992881774902,11.681559562683104,12.038992881774902,9.35981273651123
2010-06-01,102271849,11.7952880859375,11.96588134765625,11.65718936920166,11.673436164855955,9.075606346130373
2010-05-28,156946837,12.160844802856444,12.168968200683594,11.884647369384766,11.925264358520508,9.271391868591309
2010-05-27,150171413,11.91714096069336,12.201461791992188,11.852152824401855,12.193339347839355,9.47981071472168
2010-05-26,153920670,11.93338680267334,11.957757949829102,11.600324630737305,11.665312767028809,9.069291114807127
2010-05-25,202843441,11.31600284576416,11.754671096801758,11.242892265319824,11.74654769897461,9.13244915008545
2010-05-24,132667948,12.038992881774902,12.038992881774902,11.62469482421875,11.640941619873049,9.05034351348877
2010-05-21,256736868,11.332249641418455,12.136473655700684,11.332249641418455,11.982128143310549,9.31560230255127
2010-05-20,264759910,11.909016609191896,11.949633598327637,11.551584243774414,11.575955390930176,8.99981689453125
2010-05-19,282446426,12.006499290466309,12.258326530456545,11.892769813537598,12.136473655700684,9.435598373413086
2010-05-18,245298293,12.623883247375488,12.63200569152832,12.030868530273438,12.120226860046388,9.422969818115234
2010-05-17,215164644,12.469536781311035,12.583266258239746,12.177091598510742,12.477660179138184,9.700857162475586
2010-05-14,185612150,12.656376838684082,12.66450023651123,12.339561462402344,12.469536781311035,9.694540977478027
2010-05-13,117497842,12.997563362121582,13.030056953430176,12.802599906921388,12.802599906921388,9.953485488891602
2010-05-12,108045855,12.973193168640137,13.046303749084473,12.867587089538574,13.038180351257324,10.136639595031738
2010-05-11,149938016,12.745735168457031,13.103167533874512,12.737611770629885,12.891958236694336,10.022954940795898
2010-05-10,220172844,12.891958236694336,13.01381015777588,12.729488372802734,12.940698623657228,10.0608491897583
2010-05-07,434082852,12.404548645019531,12.623883247375488,12.079609870910645,12.258326530456545,9.53033447265625
2010-05-06,385070710,12.883833885192873,13.030056953430176,11.827781677246094,12.3964262008667,9.637700080871582
2010-05-05,227201362,12.802599906921388,13.160032272338867,12.75385856628418,12.940698623657228,10.0608491897583
2010-05-04,195182313,13.184403419494627,13.225020408630373,12.932575225830078,13.01381015777588,10.11769199371338
2010-05-03,110817944,13.241267204284668,13.411860466003418,13.200650215148926,13.379365921020508,10.401894569396973
2010-04-30,206146707,13.387490272521973,13.428107261657717,13.103167533874512,13.127538681030272,10.206107139587402
2010-04-29,153177515,13.322502136230469,13.525588989257812,13.257513999938965,13.452478408813477,10.45873737335205
2010-04-28,194917032,13.143786430358888,13.241267204284668,13.030056953430176,13.15190887451172,10.225057601928713
2010-04-27,289883143,13.273760795593262,13.419983863830566,12.932575225830078,12.965068817138672,10.079794883728027
2010-04-26,128910443,13.62307071685791,13.62307071685791,13.387490272521973,13.419983863830566,10.433477401733398
2010-04-23,109054906,13.614947319030762,13.688057899475098,13.54183578491211,13.63119411468506,10.597679138183594
2010-04-22,123733596,13.37124252319336,13.63119411468506,13.31437873840332,13.590577125549316,10.5661039352417
2010-04-21,210131946,13.606823921203612,13.728675842285156,13.363119125366213,13.517464637756348,10.509258270263672
2010-04-20,151176894,13.525588989257812,13.598699569702148,13.444354057312012,13.598699569702148,10.572415351867676
2010-04-19,319699563,13.135662078857422,13.444354057312012,13.119415283203123,13.419983863830566,10.433477401733398
2010-04-16,468533372,13.736799240112305,13.753046035766602,13.05442714691162,13.29000759124756,10.33242130279541
2010-04-15,101626682,13.88302230834961,13.907391548156738,13.753046035766602,13.79366397857666,10.723993301391602
2010-04-14,155369926,13.671812057495115,13.858652114868164,13.65556526184082,13.8505277633667,10.76820182800293
2010-04-13,85280479,13.476847648620604,13.57433032989502,13.411860466003418,13.501218795776367,10.496630668640137
2010-04-12,56718325,13.476847648620604,13.549959182739258,13.460600852966309,13.49309539794922,10.490314483642578
2010-04-09,64967625,13.436230659484863,13.468725204467772,13.354995727539062,13.436230659484863,10.44610595703125
2010-04-08,86447591,13.23314380645752,13.428107261657717,13.176279067993164,13.387490272521973,10.408212661743164
2010-04-07,91544300,13.363119125366213,13.411860466003418,13.200650215148926,13.281885147094728,10.326108932495115
2010-04-06,63364125,13.184403419494627,13.363119125366213,13.160032272338867,13.330625534057615,10.364002227783203
2010-04-05,55300582,13.135662078857422,13.208772659301758,13.103167533874512,13.19252586364746,10.256633758544922
2010-04-01,59488321,13.06255054473877,13.103167533874512,12.973193168640137,13.06255054473877,10.155582427978516
2010-03-31,72467985,12.851340293884276,13.005685806274414,12.843216896057127,12.95694637298584,10.073481559753418
2010-03-30,59183033,13.021932601928713,13.06255054473877,12.900080680847168,12.932575225830078,10.05453395843506
2010-03-29,76076908,13.070673942565918,13.111291885375977,12.932575225830078,13.01381015777588,10.11769199371338
2010-03-26,218970526,13.038180351257324,13.160032272338867,12.92445182800293,12.997563362121582,10.105057716369627
2010-03-25,150906813,13.01381015777588,13.257513999938965,12.965068817138672,12.981315612792969,10.092427253723145
2010-03-24,86346279,12.835092544555664,12.989439010620115,12.835092544555664,12.92445182800293,10.048218727111816
2010-03-23,79992227,12.843216896057127,12.92445182800293,12.770106315612791,12.91632843017578,10.04190444946289
2010-03-22,78909193,12.61575984954834,12.818845748901367,12.607636451721191,12.810723304748535,9.959799766540527
2010-03-19,110142617,12.745735168457031,12.891958236694336,12.696993827819824,12.745735168457031,9.909276008605955
2010-03-18,91978843,12.908205032348633,12.92445182800293,12.778228759765623,12.859463691711426,9.97495937347412
2010-03-17,113668817,12.851340293884276,12.973193168640137,12.835092544555664,12.932575225830078,10.03166675567627
2010-03-16,92828356,12.66450023651123,12.78635311126709,12.63200569152832,12.778228759765623,9.911942481994627
2010-03-15,86475904,12.550771713256836,12.648253440856934,12.485783576965332,12.623883247375488,9.792219161987305
2010-03-12,125183468,12.778228759765623,12.778228759765623,12.56701946258545,12.623883247375488,9.792219161987305
2010-03-11,75285990,12.53452491760254,12.680747032165527,12.518278121948242,12.67262363433838,9.830028533935549
2010-03-10,123834045,12.510153770446776,12.640130043029783,12.485783576965332,12.56701946258545,9.748109817504885
2010-03-09,110608058,12.32331371307373,12.510153770446776,12.282696723937988,12.428919792175291,9.640986442565918
2010-03-08,66161942,12.388301849365234,12.43704319000244,12.363931655883787,12.388301849365234,9.609481811523438
2010-03-05,99635663,12.193339347839355,12.388301849365234,12.177091598510742,12.363931655883787,9.590575218200684
2010-03-04,65092695,12.038992881774902,12.136473655700684,12.022746086120604,12.128351211547852,9.407840728759766
2010-03-03,69710915,12.01462173461914,12.09585666656494,11.974004745483398,12.006499290466309,9.313318252563477
2010-03-02,71151554,11.990251541137695,12.112104415893556,11.982128143310549,11.998374938964844,9.307018280029297
2010-03-01,65465319,11.96588134765625,11.990251541137695,11.884647369384766,11.957757949829102,9.275511741638184
2010-02-26,129857821,11.852152824401855,11.96588134765625,11.787164688110352,11.925264358520508,9.2503080368042
2010-02-25,130407585,11.722176551818848,11.868399620056152,11.649065971374512,11.852152824401855,9.193592071533203
2010-02-24,87297473,11.689682960510254,11.900894165039062,11.689682960510254,11.884647369384766,9.218802452087402
2010-02-23,144519031,11.844029426574709,11.93338680267334,11.640941619873049,11.681559562683104,9.061267852783203
2010-02-22,86110666,11.787164688110352,11.96588134765625,11.770917892456056,11.900894165039062,9.231402397155762
2010-02-19,72633555,11.608448028564451,11.787164688110352,11.600324630737305,11.74654769897461,9.111681938171388
2010-02-18,73617370,11.559707641601562,11.714054107666016,11.551584243774414,11.681559562683104,9.061267852783203
2010-02-17,81067751,11.65718936920166,11.65718936920166,11.551584243774414,11.608448028564451,9.004555702209473
2010-02-16,134800901,11.413484573364258,11.584077835083008,11.340373992919922,11.567831039428713,8.973048210144043
2010-02-12,125390768,11.194150924682615,11.332249641418455,11.12104034423828,11.332249641418455,8.790311813354492
2010-02-11,92212240,11.299756050109863,11.380990982055664,11.031682014465332,11.324127197265623,8.78400707244873
2010-02-10,155220729,11.226645469665527,11.421607971191406,11.153533935546877,11.299756050109863,8.765107154846191
2010-02-09,190172389,11.23476791381836,11.291632652282717,11.047928810119627,11.210397720336914,8.695793151855469
2010-02-08,132199183,11.34849739074707,11.34849739074707,11.080422401428224,11.09666919708252,8.607579231262207
2010-02-05,315216015,11.25913906097412,11.35662078857422,10.974817276000977,11.324127197265623,8.78400707244873
2010-02-04,266891017,11.592201232910156,11.608448028564451,11.186027526855469,11.194150924682615,8.683191299438477
2010-02-03,131388692,11.76279354095459,11.844029426574709,11.665312767028809,11.69780731201172,9.073874473571776
2010-02-02,135155306,11.722176551818848,11.860276222229004,11.673436164855955,11.827781677246094,9.174688339233398
2010-02-01,155187738,11.592201232910156,11.74654769897461,11.592201232910156,11.714054107666016,9.086474418640137
2010-01-29,222839929,11.681559562683104,11.83590602874756,11.48659610748291,11.519089698791504,8.935239791870117
2010-01-28,275452007,11.74654769897461,11.803412437438965,11.4541015625,11.600324630737305,8.998254776000977
2010-01-27,254674696,11.413484573364258,11.681559562683104,11.364744186401367,11.65718936920166,9.042362213134766
2010-01-26,151799780,11.510967254638672,11.69780731201172,11.364744186401367,11.380990982055664,8.82812213897705
2010-01-25,179396215,11.681559562683104,11.730300903320312,11.470349311828612,11.584077835083008,8.985650062561035
2010-01-22,260932239,11.868399620056152,11.925264358520508,11.4541015625,11.519089698791504,8.935239791870117
2010-01-21,310007531,12.250203132629396,12.331438064575195,11.779041290283203,11.909016609191896,9.23770809173584
2010-01-20,99359426,12.209586143493652,12.339561462402344,12.128351211547852,12.258326530456545,9.508659362792969
2010-01-19,100437782,12.08773422241211,12.298944473266602,12.022746086120604,12.290820121765137,9.53386402130127
2010-01-15,118059301,12.315191268920898,12.32331371307373,12.120226860046388,12.136473655700684,9.414138793945312
2010-01-14,70844542,12.290820121765137,12.428919792175291,12.258326530456545,12.388301849365234,9.609481811523438
2010-01-13,100839458,12.193339347839355,12.372055053710938,12.09585666656494,12.331438064575195,9.565370559692385
2010-01-12,137613736,12.274574279785156,12.331438064575195,12.112104415893556,12.193339347839355,9.45824909210205
2010-01-11,72747299,12.485783576965332,12.49390697479248,12.298944473266602,12.372055053710938,9.596877098083496
2010-01-08,111866140,12.372055053710938,12.43704319000244,12.266449928283691,12.363931655883787,9.590575218200684
2010-01-07,117869112,12.201461791992188,12.510153770446776,12.177091598510742,12.43704319000244,9.64728832244873
2010-01-06,75492798,12.144598007202148,12.22583293914795,12.0552396774292,12.177091598510742,9.445649147033691
2010-01-05,96770018,11.91714096069336,12.152721405029297,11.900894165039062,12.152721405029297,9.426742553710938
2010-01-04,92942347,11.7952880859375,11.96588134765625,11.770917892456056,11.93338680267334,9.256606101989746
2009-12-31,40923487,11.73842430114746,11.7952880859375,11.681559562683104,11.69780731201172,9.073874473571776
2009-12-30,35503394,11.665312767028809,11.730300903320312,11.616572380065918,11.722176551818848,9.0927734375
2009-12-29,32447806,11.7952880859375,11.803412437438965,11.714054107666016,11.714054107666016,9.086474418640137
2009-12-28,36303913,11.819659233093262,11.852152824401855,11.714054107666016,11.76279354095459,9.12427806854248
2009-12-24,22487785,11.73842430114746,11.803412437438965,11.730300903320312,11.803412437438965,9.155787467956545
2009-12-23,47493211,11.76279354095459,11.779041290283203,11.673436164855955,11.69780731201172,9.073874473571776
2009-12-22,32138456,11.714054107666016,11.754671096801758,11.689682960510254,11.74654769897461,9.111681938171388
2009-12-21,71633860,11.608448028564451,11.722176551818848,11.600324630737305,11.722176551818848,9.0927734375
2009-12-18,116291955,11.462225914001465,11.567831039428713,11.380990982055664,11.551584243774414,8.96044921875
2009-12-17,113375592,11.543460845947266,11.575955390930176,11.421607971191406,11.421607971191406,8.826858520507812
2009-12-16,112051283,11.640941619873049,11.714054107666016,11.592201232910156,11.640941619873049,8.99636459350586
2009-12-15,105373600,11.681559562683104,11.730300903320312,11.519089698791504,11.567831039428713,8.939863204956055
2009-12-14,72967894,11.722176551818848,11.76279354095459,11.608448028564451,11.754671096801758,9.084258079528809
2009-12-11,81270989,11.616572380065918,11.69780731201172,11.519089698791504,11.689682960510254,9.034032821655272
2009-12-10,86215178,11.65718936920166,11.714054107666016,11.551584243774414,11.608448028564451,8.971253395080566
2009-12-09,90631636,11.608448028564451,11.689682960510254,11.519089698791504,11.62469482421875,8.983809471130371
2009-12-08,133715775,11.616572380065918,11.673436164855955,11.551584243774414,11.584077835083008,8.952418327331543
2009-12-07,99919162,11.83590602874756,11.909016609191896,11.649065971374512,11.689682960510254,9.034032821655272
2009-12-04,240718603,11.884647369384766,11.93338680267334,11.681559562683104,11.884647369384766,9.184707641601562
2009-12-03,205411431,12.006499290466309,12.136473655700684,11.640941619873049,11.665312767028809,9.015199661254885
2009-12-02,76497910,11.892769813537598,11.96588134765625,11.844029426574709,11.909016609191896,9.203537940979004
2009-12-01,106757244,11.990251541137695,12.022746086120604,11.852152824401855,11.91714096069336,9.20981788635254
2009-11-30,124414954,11.65718936920166,11.93338680267334,11.649065971374512,11.909016609191896,9.203537940979004
2009-11-27,93325557,11.575955390930176,11.779041290283203,11.535337448120115,11.600324630737305,8.964975357055664
2009-11-25,54272328,12.006499290466309,12.01462173461914,11.892769813537598,11.91714096069336,9.20981788635254
2009-11-24,75278974,11.998374938964844,12.038992881774902,11.8765230178833,11.941511154174805,9.228650093078612
2009-11-23,91208237,11.990251541137695,12.112104415893556,11.96588134765625,12.030868530273438,9.297707557678224
2009-11-20,65219734,11.83590602874756,11.93338680267334,11.811534881591797,11.860276222229004,9.165873527526855
2009-11-19,95800113,12.09585666656494,12.103981018066406,11.884647369384766,11.93338680267334,9.222372055053713
2009-11-18,90591013,12.08773422241211,12.177091598510742,12.038992881774902,12.168968200683594,9.40443515777588
2009-11-17,70430557,12.01462173461914,12.09585666656494,11.96588134765625,12.071487426757812,9.329097747802734
2009-11-16,150075519,12.0552396774292,12.201461791992188,11.982128143310549,12.038992881774902,9.303984642028809
2009-11-13,92111052,11.949633598327637,11.998374938964844,11.811534881591797,11.909016609191896,9.203537940979004
2009-11-12,112801454,12.136473655700684,12.217708587646484,11.909016609191896,11.93338680267334,9.222372055053713
2009-11-11,123428800,12.120226860046388,12.290820121765137,12.079609870910645,12.160844802856444,9.398154258728027
2009-11-10,86729120,11.982128143310549,12.079609870910645,11.884647369384766,11.998374938964844,9.27259922027588
2009-11-09,123283911,11.787164688110352,12.0552396774292,11.714054107666016,12.038992881774902,9.303984642028809
2009-11-06,91056947,11.478472709655762,11.681559562683104,11.462225914001465,11.62469482421875,8.983809471130371
2009-11-05,128854925,11.478472709655762,11.689682960510254,11.39723777770996,11.673436164855955,9.021478652954102
2009-11-04,156933912,11.714054107666016,11.74654769897461,11.364744186401367,11.380990982055664,8.795473098754883
2009-11-03,135013126,11.31600284576416,11.592201232910156,11.307880401611328,11.543460845947266,8.921030044555664
2009-11-02,209353831,11.502842903137209,11.70592975616455,11.194150924682615,11.510967254638672,8.895920753479004
2009-10-30,168815032,11.868399620056152,11.868399620056152,11.34849739074707,11.413484573364258,8.820582389831543
2009-10-29,147296659,11.69780731201172,11.990251541137695,11.608448028564451,11.974004745483398,9.253766059875488
2009-10-28,145026326,11.811534881591797,11.860276222229004,11.462225914001465,11.494720458984377,8.883360862731934
2009-10-27,125341405,11.957757949829102,12.006499290466309,11.787164688110352,11.860276222229004,9.165873527526855
2009-10-26,149608600,12.258326530456545,12.298944473266602,11.884647369384766,11.949633598327637,9.234929084777832
2009-10-23,108821016,12.469536781311035,12.510153770446776,12.18521499633789,12.266449928283691,9.479771614074709
2009-10-22,148468694,12.144598007202148,12.469536781311035,12.09585666656494,12.44516658782959,9.617889404296877
2009-10-21,105829686,12.290820121765137,12.49390697479248,12.079609870910645,12.08773422241211,9.341655731201172
2009-10-20,131393863,12.3964262008667,12.469536781311035,12.250203132629396,12.32331371307373,9.523717880249023
2009-10-19,114214273,12.412672996520996,12.485783576965332,12.307066917419434,12.420796394348145,9.599054336547852
2009-10-16,138771615,12.428919792175291,12.461413383483888,12.331438064575195,12.363931655883787,9.555110931396484
2009-10-15,103035685,12.640130043029783,12.688871383666992,12.550771713256836,12.66450023651123,9.787391662597656
2009-10-14,164466893,12.623883247375488,12.802599906921388,12.53452491760254,12.778228759765623,9.875286102294922
2009-10-13,91537160,12.3964262008667,12.43704319000244,12.250203132629396,12.35580825805664,9.548828125
2009-10-12,91643272,12.43704319000244,12.49390697479248,12.363931655883787,12.477660179138184,9.64299774169922
2009-10-09,73837719,12.242079734802246,12.388301849365234,12.217708587646484,12.380179405212402,9.567665100097656
2009-10-08,112612372,12.347684860229492,12.420796394348145,12.233956336975098,12.274574279785156,9.48604679107666
2009-10-07,120700289,12.071487426757812,12.266449928283691,12.04711627960205,12.258326530456545,9.473492622375488
2009-10-06,157014296,12.136473655700684,12.258326530456545,11.949633598327637,12.128351211547852,9.373044967651367
2009-10-05,121768797,11.754671096801758,11.998374938964844,11.722176551818848,11.974004745483398,9.253766059875488
2009-10-02,158977372,11.40536117553711,11.74654769897461,11.34849739074707,11.608448028564451,8.971253395080566
2009-10-01,157511128,12.071487426757812,12.09585666656494,11.592201232910156,11.600324630737305,8.964975357055664
2009-09-30,180006914,12.266449928283691,12.307066917419434,11.998374938964844,12.136473655700684,9.37932300567627
2009-09-29,127167716,12.298944473266602,12.388301849365234,12.168968200683594,12.193339347839355,9.42326831817627
2009-09-28,96599401,11.91714096069336,12.266449928283691,11.900894165039062,12.250203132629396,9.467214584350586
2009-09-25,143733037,11.900894165039062,12.006499290466309,11.76279354095459,11.852152824401855,9.159592628479004
2009-09-24,163284149,12.282696723937988,12.315191268920898,11.892769813537598,11.96588134765625,9.247485160827637
2009-09-23,134086798,12.485783576965332,12.542648315429688,12.193339347839355,12.209586143493652,9.435823440551758
2009-09-22,105834240,12.363931655883787,12.477660179138184,12.290820121765137,12.461413383483888,9.63044261932373
2009-09-21,103587296,12.18521499633789,12.250203132629396,12.144598007202148,12.18521499633789,9.41698932647705
2009-09-18,112413566,12.372055053710938,12.388301849365234,12.22583293914795,12.298944473266602,9.50488567352295
2009-09-17,137935027,12.388301849365234,12.53452491760254,12.266449928283691,12.35580825805664,9.519320487976074
2009-09-16,153591131,12.0552396774292,12.3964262008667,12.022746086120604,12.3964262008667,9.550615310668944
2009-09-15,129108388,11.990251541137695,12.103981018066406,11.83590602874756,11.982128143310549,9.23142910003662
2009-09-14,88924363,11.649065971374512,11.990251541137695,11.640941619873049,11.957757949829102,9.21264934539795
2009-09-11,80452005,11.91714096069336,11.925264358520508,11.7952880859375,11.803412437438965,9.09373950958252
2009-09-10,114235569,11.73842430114746,11.900894165039062,11.600324630737305,11.8765230178833,9.150066375732422
2009-09-09,111341365,11.632819175720217,11.819659233093262,11.600324630737305,11.779041290283203,9.07496166229248
2009-09-08,99369767,11.722176551818848,11.73842430114746,11.535337448120115,11.600324630737305,8.937273025512695
2009-09-04,89279383,11.494720458984377,11.551584243774414,11.389115333557127,11.551584243774414,8.899723052978516
2009-09-03,97488183,11.324127197265623,11.462225914001465,11.242892265319824,11.421607971191406,8.799583435058594
2009-09-02,129933281,11.202275276184082,11.372867584228516,11.161657333374023,11.202275276184082,8.630602836608887
2009-09-01,234730773,11.852152824401855,11.982128143310549,11.275385856628418,11.299756050109863,8.705705642700195
2009-08-31,101467637,11.76279354095459,11.949633598327637,11.74654769897461,11.941511154174805,9.200132369995115
2009-08-28,99309571,12.079609870910645,12.103981018066406,11.844029426574709,11.982128143310549,9.23142910003662
2009-08-27,100287847,11.83590602874756,11.990251541137695,11.70592975616455,11.96588134765625,9.21890926361084
2009-08-26,113992570,11.811534881591797,11.925264358520508,11.70592975616455,11.844029426574709,9.125030517578123
2009-08-25,116332824,11.819659233093262,11.990251541137695,11.819659233093262,11.8765230178833,9.150066375732422
2009-08-24,152575803,11.990251541137695,12.071487426757812,11.69780731201172,11.730300903320312,9.0374116897583
2009-08-21,134382361,11.722176551818848,11.8765230178833,11.65718936920166,11.819659233093262,9.106258392333984
2009-08-20,111257534,11.332249641418455,11.616572380065918,11.324127197265623,11.592201232910156,8.931011199951172
2009-08-19,96251028,11.129162788391112,11.372867584228516,11.104792594909668,11.299756050109863,8.705705642700195
2009-08-18,99642556,11.186027526855469,11.35662078857422,11.169780731201172,11.307880401611328,8.711970329284668
2009-08-17,141513667,11.226645469665527,11.242892265319824,11.06417465209961,11.080422401428224,8.536723136901855
2009-08-14,133410610,11.632819175720217,11.640941619873049,11.372867584228516,11.567831039428713,8.912243843078613
2009-08-13,166225254,11.584077835083008,11.649065971374512,11.372867584228516,11.640941619873049,8.96856689453125
2009-08-12,128570318,11.14540958404541,11.494720458984377,11.137287139892578,11.40536117553711,8.787068367004395
2009-08-11,157646661,11.535337448120115,11.543460845947266,11.161657333374023,11.17790412902832,8.61182689666748
2009-08-10,117157348,11.640941619873049,11.73842430114746,11.470349311828612,11.608448028564451,8.943530082702637
2009-08-07,233042703,11.519089698791504,11.860276222229004,11.4541015625,11.65718936920166,8.981082916259766
2009-08-06,290627775,11.616572380065918,11.65718936920166,11.25913906097412,11.35662078857422,8.749517440795898
2009-08-05,205272204,11.12104034423828,11.494720458984377,11.06417465209961,11.437854766845703,8.812100410461426
2009-08-04,123182969,10.77985382080078,11.112915992736816,10.739235877990724,11.056052207946776,8.517949104309082
2009-08-03,141779933,10.763607025146484,10.852965354919434,10.690496444702148,10.83671760559082,8.348967552185059
2009-07-31,161635840,10.463038444519045,10.576766967773438,10.39805030822754,10.568642616271973,8.142430305480957
2009-07-30,161803625,10.324938774108888,10.584890365600586,10.324938774108888,10.463038444519045,8.061067581176758
2009-07-29,124764312,10.162469863891602,10.276198387145996,10.129976272583008,10.227457046508787,7.879570960998535
2009-07-28,73711911,10.162469863891602,10.268074989318848,10.129976272583008,10.227457046508787,7.879570960998535
2009-07-27,113482936,10.121851921081545,10.276198387145996,10.0812349319458,10.25182819366455,7.898345947265625
2009-07-24,89317544,10.05686378479004,10.146223068237305,9.959383010864258,10.08935832977295,7.773172855377197
2009-07-23,156626901,9.878148078918455,10.203086853027344,9.821284294128418,10.146223068237305,7.816985607147217
2009-07-22,123101477,9.675061225891112,9.94313621520996,9.658814430236816,9.86190128326416,7.597934246063232
2009-07-21,156874455,9.951258659362791,9.983753204345703,9.756296157836914,9.853776931762695,7.591674327850342
2009-07-20,135604252,9.935011863708496,10.008123397827148,9.870023727416992,9.94313621520996,7.6605224609375
2009-07-17,173246139,9.951258659362791,9.991876602172852,9.788789749145508,9.86190128326416,7.597934246063232
2009-07-16,147851963,9.870023727416992,10.024370193481444,9.764418601989746,9.926889419555664,7.64800500869751
2009-07-15,222874027,9.707554817199709,10.073110580444336,9.69130802154541,9.959383010864258,7.673038482666016
2009-07-14,195259127,9.60194969177246,9.618197441101074,9.43947982788086,9.55320930480957,7.360108852386475
2009-07-13,278149374,9.22014617919922,9.60194969177246,9.16328239440918,9.593826293945312,7.391400337219238
2009-07-10,117735302,9.07392406463623,9.098294258117676,8.952071189880371,9.017059326171877,6.947042465209961
2009-07-09,160788419,9.155158042907717,9.236392974853516,9.065799713134766,9.138911247253418,7.040919780731201
2009-07-08,248119375,9.195775985717772,9.22014617919922,8.797724723815918,9.025182723999023,6.953297138214111
2009-07-07,119638920,9.333874702453612,9.35824489593506,9.147034645080566,9.179529190063477,7.072214126586914
2009-07-06,107628053,9.228269577026367,9.341998100280762,9.138911247253418,9.325751304626465,7.184865951538086
2009-07-02,125072185,9.55320930480957,9.561331748962402,9.293257713317873,9.317627906799316,7.1786088943481445
2009-07-01,71842391,9.723801612854004,9.772542953491213,9.642566680908203,9.650690078735352,7.435211181640625
2009-06-30,124690329,9.813159942626951,9.837530136108398,9.634444236755373,9.707554817199709,7.479023456573486
2009-06-29,137113950,9.707554817199709,9.82940673828125,9.60194969177246,9.805036544799805,7.554123878479004
2009-06-26,90023153,9.585702896118164,9.723801612854004,9.536961555480955,9.683183670043944,7.460244178771973
2009-06-25,156577784,9.398862838745115,9.634444236755373,9.341998100280762,9.634444236755373,7.422694206237793
2009-06-24,133115662,9.447604179382324,9.585702896118164,9.35824489593506,9.431357383728027,7.26623010635376
2009-06-23,172708561,9.285134315490724,9.415109634399414,9.179529190063477,9.317627906799316,7.1786088943481445
2009-06-22,163965753,9.650690078735352,9.715678215026855,9.203899383544922,9.21202278137207,7.097245216369629
2009-06-19,218644804,9.731925010681152,9.837530136108398,9.593826293945312,9.78066635131836,7.535348892211914
2009-06-18,149106352,9.46385097503662,9.707554817199709,9.455726623535156,9.658814430236816,7.403290748596191
2009-06-17,255798230,9.650690078735352,9.666936874389648,9.350122451782228,9.431357383728027,7.228951930999756
2009-06-16,139644394,9.91064167022705,9.935011863708496,9.675061225891112,9.715678215026855,7.44687557220459
2009-06-15,117569979,10.048741340637209,10.073110580444336,9.845653533935549,9.886271476745604,7.577633857727051
2009-06-12,101101415,10.073110580444336,10.154346466064451,10.048741340637209,10.146223068237305,7.776881217956543
2009-06-11,192736070,10.0,10.227457046508787,9.983753204345703,10.0812349319458,7.72706937789917
2009-06-10,193137006,10.211210250854492,10.21933364868164,9.878148078918455,10.0,7.664806365966797
2009-06-09,114763791,10.13809871673584,10.186840057373049,10.032493591308594,10.154346466064451,7.783106803894043
2009-06-08,114387228,9.91064167022705,10.178715705871582,9.902518272399902,10.0812349319458,7.72706937789917
2009-06-05,188049530,10.268074989318848,10.292445182800291,9.935011863708496,10.008123397827148,7.671030044555664
2009-06-04,200735723,9.837530136108398,10.113728523254396,9.813159942626951,10.097481727600098,7.739522933959961
2009-06-03,172765434,9.813159942626951,9.902518272399902,9.650690078735352,9.74817180633545,7.47178316116333
2009-06-02,237238566,9.902518272399902,10.032493591308594,9.821284294128418,9.878148078918455,7.571406364440918
2009-06-01,236336489,10.064988136291504,10.227457046508787,9.94313621520996,10.040616989135742,7.695939064025879
2009-05-29,231964224,9.837530136108398,10.032493591308594,9.650690078735352,9.935011863708496,7.614993095397949
2009-05-28,228614303,9.561331748962402,9.788789749145508,9.398862838745115,9.756296157836914,7.478006839752197
2009-05-27,211276284,9.870023727416992,9.902518272399902,9.455726623535156,9.488221168518066,7.2725348472595215
2009-05-26,185271163,9.35824489593506,9.821284294128418,9.350122451782228,9.78066635131836,7.496689796447754
2009-05-22,118089215,9.626319885253906,9.650690078735352,9.431357383728027,9.47197437286377,7.260080814361572
2009-05-21,267674180,9.38261604309082,9.642566680908203,9.35824489593506,9.536961555480955,7.309892654418945
2009-05-20,338297881,10.008123397827148,10.048741340637209,9.455726623535156,9.52071475982666,7.297441005706787
2009-05-19,194454423,9.983753204345703,10.146223068237305,9.764418601989746,9.78066635131836,7.496689796447754
2009-05-18,168822171,9.634444236755373,10.048741340637209,9.561331748962402,9.983753204345703,7.652353286743164
2009-05-15,188082520,9.593826293945312,9.675061225891112,9.285134315490724,9.366369247436523,7.179138660430908
2009-05-14,214387267,9.171404838562012,9.650690078735352,9.16328239440918,9.561331748962402,7.328575611114502
2009-05-13,237690343,9.47197437286377,9.545084953308104,9.203899383544922,9.252639770507812,7.09196662902832
2009-05-12,254245447,10.032493591308594,10.05686378479004,9.43947982788086,9.74817180633545,7.47178316116333
2009-05-11,254006756,10.243703842163086,10.365555763244627,9.9187650680542,9.959383010864258,7.633672714233398
2009-05-08,368943749,10.0,10.625508308410645,9.9187650680542,10.576766967773438,8.106887817382812
2009-05-07,350441326,10.61738395690918,10.61738395690918,9.69130802154541,9.845653533935549,7.546501636505127
2009-05-06,330286040,9.675061225891112,10.203086853027344,9.626319885253906,10.13809871673584,7.770652770996094
2009-05-05,200012388,9.350122451782228,9.561331748962402,9.293257713317873,9.390739440917969,7.197819232940674
2009-05-04,260737864,8.76523208618164,9.536961555480955,8.757107734680176,9.528838157653809,7.303668022155762
2009-05-01,137526705,8.724614143371582,8.85459041595459,8.570267677307129,8.65150260925293,6.631205081939697
2009-04-30,215537513,8.99268913269043,9.057677268981934,8.643379211425781,8.716490745544434,6.681019306182861
2009-04-29,192158977,8.586515426635742,8.919577598571777,8.570267677307129,8.838342666625977,6.774416923522949
2009-04-28,166197310,8.399675369262695,8.65150260925293,8.37530517578125,8.472785949707031,6.494224548339844
2009-04-27,157074123,8.635255813598633,8.870837211608887,8.554020881652832,8.740860939025879,6.699698925018311
2009-04-24,288261916,8.740860939025879,9.057677268981934,8.578392028808594,8.887084007263184,6.811776161193848
2009-04-23,208109536,8.424044609069824,8.748985290527344,8.302192687988281,8.692119598388672,6.662338733673096
2009-04-22,299510302,8.326563835144043,8.82209587097168,8.277823448181152,8.302192687988281,6.363467693328857
2009-04-21,356329199,7.676685810089111,8.619009017944336,7.644192218780518,8.610884666442871,6.600072860717773
2009-04-20,325535488,8.602762222290039,8.65150260925293,7.99350118637085,8.017871856689453,6.145542144775391
2009-04-17,281153137,8.870837211608887,9.203899383544922,8.708367347717285,9.025182723999023,6.917624473571777
2009-04-16,267621000,8.976442337036133,9.057677268981934,8.602762222290039,8.911454200744629,6.830455780029297
2009-04-15,237804457,8.29407024383545,8.878959655761719,8.172218322753906,8.813972473144531,6.755734920501709
2009-04-14,393041928,8.862712860107422,9.041430473327637,8.350934028625488,8.407798767089844,6.444414138793945
2009-04-13,307171184,8.464662551879883,9.147034645080566,8.407798767089844,9.000811576843262,6.898943901062012
2009-04-09,384778225,8.147847175598145,8.675872802734375,8.03411865234375,8.635255813598633,6.618755340576172
2009-04-08,154755288,7.546710014343262,7.6279449462890625,7.319252967834473,7.473598957061768,5.728367328643799
2009-04-07,212819958,7.424858093261719,7.644192218780518,7.416734218597412,7.432981014251709,5.697235584259033
2009-04-06,222197593,7.611698150634766,7.7660441398620605,7.538587093353271,7.6604390144348145,5.871578693389893
2009-04-03,224946170,7.489846229553223,7.896018981933594,7.449227809906006,7.871648788452148,6.033465385437012
2009-04-02,293319479,7.790413856506348,7.814785003662109,7.457352161407471,7.562956809997559,5.796858310699463
2009-04-01,214623004,6.953695774078369,7.408610820770264,6.937448978424072,7.359869956970215,5.641194820404053
2009-03-31,300060805,6.961820125579834,7.278635025024414,6.856214046478272,7.156783103942871,5.48553466796875
2009-03-30,273044294,7.010560989379883,7.124289035797119,6.718114852905273,6.783102989196777,5.199117183685303
2009-03-27,245167807,7.457352161407471,7.709179878234863,7.408610820770264,7.424858093261719,5.691009521484375
2009-03-26,306281294,7.709179878234863,7.757919788360596,7.408610820770264,7.6604390144348145,5.871578693389893
2009-03-25,440502517,7.497969150543213,7.7660441398620605,7.059300899505615,7.571080207824707,5.803084850311279
2009-03-24,368470429,7.489846229553223,7.855401992797852,7.270512104034424,7.327375888824463,5.61629056930542
2009-03-23,457828227,7.189277172088623,7.814785003662109,7.034931182861328,7.701056003570557,5.902707576751709
2009-03-20,375016395,6.961820125579834,6.994314193725586,6.571893215179443,6.6125102043151855,5.068360805511475
2009-03-19,508014866,7.863525867462158,7.879773139953613,7.018683910369873,7.034931182861328,5.338590145111084
2009-03-18,509248328,6.864337921142578,7.676685810089111,6.791226863861084,7.644192218780518,5.800938129425049
2009-03-17,276164140,6.51502799987793,6.969943046569824,6.393176078796387,6.945572853088379,5.270778179168701
2009-03-16,353656206,6.815597057342529,7.051177978515625,6.498781204223633,6.523151874542236,4.950216293334961
2009-03-13,341559661,6.7343621253967285,6.823720932006836,6.368805885314941,6.653128147125244,5.048850536346436
2009-03-12,476439962,5.970755100250244,6.6856207847595215,5.89764404296875,6.6125102043151855,5.018026351928711
2009-03-11,511086088,6.068236827850342,6.222582817077637,5.857027053833008,5.995125770568848,4.549514293670654
2009-03-10,435885036,5.41023588180542,5.873273849487305,5.361495018005371,5.840779781341553,4.432384967803955
2009-03-09,300571670,4.914702892303467,5.239643096923828,4.8497161865234375,5.085297107696533,3.859071493148804
2009-03-06,265816601,5.142160892486572,5.264012813568115,4.776604175567627,5.020308971405029,3.809755563735962
2009-03-05,346455471,5.442728996276856,5.458975791931152,4.947196960449219,5.069049835205078,3.846742630004883
2009-03-04,285063778,5.873273849487305,5.881396770477295,5.442728996276856,5.597075939178467,4.247445106506348
2009-03-03,234076127,5.930138111114502,5.970755100250244,5.556457996368408,5.670186996459961,4.302927017211914
2009-03-02,230782341,5.938261985778809,6.043867111206055,5.71892786026001,5.783915996551514,4.389232635498047
2009-02-27,308811984,6.133224964141846,6.482534885406494,6.125102043151856,6.173841953277588,4.6851348876953125
2009-02-26,388346771,6.807474136352539,6.953695774078369,6.539399147033691,6.604386806488037,5.011862754821777
2009-02-25,400245986,6.441916942596436,6.799349784851074,6.116978168487549,6.498781204223633,4.931721210479736
2009-02-24,327940739,5.913890838623047,6.539399147033691,5.840779781341553,6.539399147033691,4.962544918060303
2009-02-23,262755965,6.2632012367248535,6.311942100524902,5.832655906677246,5.832655906677246,4.426220893859863
2009-02-20,503483309,5.832655906677246,6.19821310043335,5.564581871032715,6.043867111206055,4.586501121520996
2009-02-19,257146298,6.5962629318237305,6.628756999969482,6.092607975006104,6.133224964141846,4.654313087463379
2009-02-18,269314979,6.669373989105225,6.6856207847595215,6.271324157714844,6.474411010742188,4.913229465484619
2009-02-17,274266185,6.7343621253967285,6.823720932006836,6.474411010742188,6.474411010742188,4.913229465484619
2009-02-13,209027739,7.311129093170166,7.432981014251709,7.164906978607178,7.189277172088623,5.455718994140625
2009-02-12,282216229,7.327375888824463,7.51421594619751,7.026806831359863,7.473598957061768,5.671480178833008
2009-02-11,225005627,7.343623161315918,7.587327003479004,7.311129093170166,7.571080207824707,5.745456695556641
2009-02-10,399645012,7.944759845733643,8.025995254516602,7.148660182952881,7.221770763397217,5.48037576675415
2009-02-09,208984531,8.025995254516602,8.196587562561035,7.9041428565979,8.042242050170898,6.103006839752197
2009-02-06,326797509,7.603573799133301,8.03411865234375,7.546710014343262,7.952884197235107,6.035194873809815
2009-02-05,474387516,7.197400093078613,7.587327003479004,6.937448978424072,7.400486946105957,5.6159987449646
2009-02-04,261722787,7.441104888916016,7.603573799133301,7.229894161224365,7.286758899688721,5.529693126678467
2009-02-03,226112665,7.6279449462890625,7.644192218780518,7.20552396774292,7.3679938316345215,5.591340065002441
2009-02-02,148428194,7.311129093170166,7.579204082489014,7.238018035888672,7.506093025207519,5.696140766143799
2009-01-30,282654711,7.8229079246521,7.896018981933594,7.37611722946167,7.506093025207519,5.696140766143799
2009-01-29,203495871,8.058488845825195,8.131600379943848,7.676685810089111,7.717302799224853,5.856420516967773
2009-01-28,385065663,8.074735641479492,8.537774085998535,7.952884197235107,8.37530517578125,6.355757236480713
2009-01-27,166844939,7.319252967834473,7.457352161407471,7.197400093078613,7.424858093261719,5.634493827819824
2009-01-26,248432049,7.449227809906006,7.636067867279053,7.067424774169922,7.173029899597168,5.443387985229492
2009-01-23,284052758,6.750608921051025,7.38424015045166,6.726239204406738,7.303006172180176,5.542025566101074
2009-01-22,289483314,7.229894161224365,7.441104888916016,6.872460842132568,7.067424774169922,5.363246917724609
2009-01-21,389759343,6.953695774078369,7.546710014343262,6.669373989105225,7.530463218688965,5.714633464813232
2009-01-20,300320300,7.424858093261719,7.51421594619751,6.555645942687988,6.5637688636779785,4.981040000915527
2009-01-16,250760855,8.326563835144043,8.415922164916992,7.506093025207519,7.863525867462158,5.967385768890381
2009-01-15,326492960,8.472785949707031,8.480910301208496,7.790413856506348,8.107230186462402,6.152323722839356
2009-01-14,201367472,8.716490745544434,8.73273754119873,8.432168960571289,8.497157096862793,6.448225021362305
2009-01-13,253377222,8.76523208618164,9.122665405273438,8.675872802734375,9.017059326171877,6.842766284942627
2009-01-12,179488048,9.35824489593506,9.38261604309082,8.76523208618164,8.895207405090332,6.750296115875244
2009-01-09,125745788,9.78066635131836,9.837530136108398,9.374491691589355,9.390739440917969,7.126338005065918
2009-01-08,132274643,9.683183670043944,9.845653533935549,9.593826293945312,9.69943141937256,7.360593318939209
2009-01-07,131015946,10.040616989135742,10.113728523254396,9.723801612854004,9.740049362182615,7.39141845703125
2009-01-06,153337176,10.235581398010254,10.414297103881836,10.162469863891602,10.276198387145996,7.798286437988281
2009-01-05,127885266,10.235581398010254,10.349309921264648,10.05686378479004,10.113728523254396,7.674994945526123
2009-01-02,117919090,10.178715705871582,10.406173706054688,9.9187650680542,10.284321784973145,7.804450035095215
2008-12-31,109208165,9.878148078918455,10.259950637817385,9.805036544799805,10.17059326171875,7.718142032623291
2008-12-30,72357934,9.536961555480955,9.902518272399902,9.504467964172363,9.853776931762695,7.477720737457275
2008-12-29,47453450,9.593826293945312,9.60194969177246,9.309503555297852,9.488221168518066,7.200313091278076
2008-12-26,37218054,9.658814430236816,9.675061225891112,9.455726623535156,9.569456100463867,7.261962413787842
2008-12-24,22234938,9.431357383728027,9.5775785446167,9.341998100280762,9.561331748962402,7.255795955657959
2008-12-23,73468296,9.634444236755373,9.723801612854004,9.333874702453612,9.35824489593506,7.101679801940918
2008-12-22,148061603,9.959383010864258,10.008123397827148,9.43947982788086,9.585702896118164,7.274292945861816
2008-12-19,162598605,9.959383010864258,10.194963455200195,9.788789749145508,9.935011863708496,7.539370536804199
2008-12-18,182620327,10.454915046691896,10.601137161254885,9.991876602172852,10.105605125427246,7.556013584136963
2008-12-17,185359425,10.30869197845459,10.706742286682127,10.194963455200195,10.406173706054688,7.780748844146728
2008-12-16,274174721,10.503656387329102,10.519903182983398,9.61007308959961,10.503656387329102,7.853639125823975
2008-12-15,136861718,9.82940673828125,9.86190128326416,9.309503555297852,9.447604179382324,7.064021587371826
2008-12-12,164449290,9.317627906799316,9.886271476745604,9.203899383544922,9.853776931762695,7.367718696594238
2008-12-11,190928716,10.30869197845459,10.38992691040039,9.618197441101074,9.666936874389648,7.228016376495361
2008-12-10,191223909,10.739235877990724,10.796100616455078,10.243703842163086,10.471161842346191,7.829343318939209
2008-12-09,237956855,10.909829139709473,11.202275276184082,10.56052017211914,10.658001899719238,7.9690446853637695
2008-12-08,248535576,10.83671760559082,11.226645469665527,10.714865684509276,11.104792594909668,8.303112030029297
2008-12-05,275159275,9.406986236572266,10.471161842346191,9.390739440917969,10.406173706054688,7.780748844146728
2008-12-04,219393375,9.512591361999512,10.194963455200195,9.415109634399414,9.642566680908203,7.209799289703369
2008-12-03,257054343,8.895207405090332,9.86190128326416,8.846466064453125,9.74817180633545,7.288759231567383
2008-12-02,241340997,8.846466064453125,9.333874702453612,8.480910301208496,9.26888656616211,6.93039608001709
2008-12-01,205318859,9.886271476745604,9.91064167022705,8.554020881652832,8.570267677307129,6.4080328941345215
2008-11-28,67060941,10.048741340637209,10.373680114746094,9.935011863708496,10.284321784973145,7.689642429351807
2008-11-26,168369286,9.317627906799316,10.073110580444336,9.260764122009276,10.032493591308594,7.501347064971924
2008-11-25,288533475,9.626319885253906,9.764418601989746,9.114541053771973,9.585702896118164,7.167283058166504
2008-11-24,378163323,8.29407024383545,9.415109634399414,8.188465118408203,9.057677268981934,6.772472858428955
2008-11-21,442404166,7.985377788543701,8.001625061035156,7.043054103851318,7.863525867462158,5.879600524902344
2008-11-20,493582622,8.399675369262695,8.59463882446289,7.506093025207519,7.6279449462890625,5.703458309173584
2008-11-19,254938500,9.488221168518066,9.55320930480957,8.480910301208496,8.5458984375,6.389811992645264
2008-11-18,265910772,9.723801612854004,9.837530136108398,9.147034645080566,9.545084953308104,7.136910438537598
2008-11-17,227032345,10.162469863891602,10.25182819366455,9.626319885253906,9.683183670043944,7.240167617797852
2008-11-14,235483653,10.658001899719238,10.942322731018066,10.203086853027344,10.341185569763184,7.732157230377197
2008-11-13,322958390,10.30869197845459,10.982940673828123,9.504467964172363,10.893582344055176,8.14518928527832
2008-11-12,233086157,10.633630752563477,10.83671760559082,10.129976272583008,10.154346466064451,7.592461585998535
2008-11-11,214783280,10.991064071655272,11.17790412902832,10.64175510406494,10.820470809936523,8.090520858764648
2008-11-10,140162645,11.83590602874756,11.941511154174805,10.974817276000977,11.210397720336914,8.382071495056152
2008-11-07,140329076,11.551584243774414,11.722176551818848,11.26726245880127,11.551584243774414,8.637178421020508
2008-11-06,201705259,12.030868530273438,12.298944473266602,11.332249641418455,11.340373992919922,8.479256629943848
2008-11-05,147492634,13.184403419494627,13.273760795593262,12.144598007202148,12.177091598510742,9.104876518249512
2008-11-04,138595705,12.92445182800293,13.428107261657717,12.867587089538574,13.40373706817627,10.022045135498049
2008-11-03,82914744,12.583266258239746,12.794475555419922,12.53452491760254,12.688871383666992,9.487536430358888
2008-10-31,173640182,11.868399620056152,12.640130043029783,11.868399620056152,12.61575984954834,9.432870864868164
2008-10-30,197687644,12.18521499633789,12.298944473266602,11.779041290283203,12.030868530273438,8.995543479919434
2008-10-29,214718037,12.103981018066406,12.57514190673828,11.62469482421875,11.62469482421875,8.691844940185547
2008-10-28,241738610,11.31600284576416,12.485783576965332,10.56052017211914,12.388301849365234,9.262797355651855
2008-10-27,183470456,11.186027526855469,11.559707641601562,10.666125297546388,10.706742286682127,8.005487442016602
2008-10-24,252223775,10.722989082336426,11.616572380065918,10.69861888885498,11.00731086730957,8.230225563049316
2008-10-23,248715672,11.941511154174805,12.063363075256348,11.047928810119627,11.770917892456056,8.801177024841309
2008-10-22,218857767,12.43704319000244,12.57514190673828,11.502842903137209,11.892769813537598,8.892281532287598
2008-10-21,162976768,12.696993827819824,13.176279067993164,12.680747032165527,12.688871383666992,9.487536430358888
2008-10-20,170736746,12.794475555419922,13.086920738220217,12.388301849365234,13.086920738220217,9.78515911102295
2008-10-17,292251095,12.56701946258545,13.298131942749023,12.453289985656738,12.469536781311035,9.32353687286377
2008-10-16,383211531,12.900080680847168,13.06255054473877,11.852152824401855,12.835092544555664,9.59687042236328
2008-10-15,256192889,13.468725204467772,13.671812057495115,12.550771713256836,12.550771713256836,9.384281158447266
2008-10-14,410632918,14.159219741821287,14.516653060913086,13.49309539794922,14.077984809875488,10.52618408203125
2008-10-13,274509061,12.981315612792969,13.273760795593262,12.071487426757812,13.225020408630373,9.888415336608888
2008-10-10,648326092,10.73111343383789,12.266449928283691,10.38992691040039,12.266449928283691,9.171688079833984
2008-10-09,485969133,13.06255054473877,13.135662078857422,11.112915992736816,11.12104034423828,8.315262794494629
2008-10-08,486205977,12.3964262008667,13.54183578491211,12.258326530456545,12.412672996520996,9.28102207183838
2008-10-07,436457082,14.711617469787598,14.744110107421877,12.932575225830078,12.932575225830078,9.669754028320312
2008-10-06,420354002,14.638504981994627,15.036556243896484,13.996750831604004,14.459789276123049,10.811664581298828
2008-10-03,322736194,16.40130043029785,16.774980545043945,15.255889892578123,15.255889892578123,11.406916618347168
2008-10-02,213501932,16.645004272460938,16.815597534179688,15.913890838623049,15.954508781433104,11.92927360534668
2008-10-01,235842858,16.133224487304688,16.791227340698242,15.913890838623049,16.791227340698242,12.554888725280762
2008-09-30,212701043,15.353370666503906,16.368806838989258,15.16653060913086,16.157594680786133,12.081120491027832
2008-09-29,422434145,16.693744659423828,16.79935073852539,14.93907356262207,15.085296630859377,11.279356002807615
2008-09-26,252887038,16.12510108947754,17.376117706298828,16.01949691772461,17.376117706298828,12.992220878601074
2008-09-25,196826560,16.547521591186523,17.043054580688477,16.40130043029785,16.91307830810547,12.645998001098633
2008-09-24,168258373,16.79935073852539,16.815597534179688,16.206335067749023,16.45816421508789,12.305855751037598
2008-09-23,213533692,16.68562126159668,17.02680778503418,16.2469539642334,16.645004272460938,12.445561408996582
2008-09-22,231788560,18.066612243652344,18.08285903930664,15.800162315368652,16.693744659423828,12.482003211975098
2008-09-19,519107037,19.6588134765625,19.902517318725582,17.270511627197266,18.18034172058105,13.59353256225586
2008-09-18,1050592272,15.296506881713867,16.62875747680664,13.939886093139648,16.255077362060547,12.038603782653809
2008-09-17,625337783,15.840780258178713,15.97887897491455,14.711617469787598,15.069049835205078,11.160221099853516
2008-09-16,594428727,14.776603698730469,16.669374465942383,14.622258186340332,16.669374465942383,12.345433235168455
2008-09-15,555804994,16.035743713378906,16.84809112548828,15.50771713256836,15.50771713256836,11.485101699829102
2008-09-12,313952147,16.986190795898438,17.481721878051758,16.880584716796875,17.181154251098633,12.724457740783691
2008-09-11,411572786,16.490657806396484,17.47359848022461,16.385053634643555,17.42485809326172,12.904949188232422
2008-09-10,310143310,17.36799430847168,17.790414810180664,16.766855239868164,17.034931182861328,12.616168022155762
2008-09-09,407839902,18.050365447998047,18.44029235839844,17.18927764892578,17.24614143371582,12.772584915161133
2008-09-08,518173693,19.06579971313477,19.090171813964844,17.749797821044922,18.42404556274414,13.644948959350586
2008-09-05,294009947,16.783103942871094,17.660438537597656,16.75873374938965,17.660438537597656,13.079413414001465
2008-09-04,226208068,17.660438537597656,17.81478500366211,17.034931182861328,17.043054580688477,12.622182846069336
2008-09-03,178467795,17.562957763671875,17.93663787841797,17.384239196777344,17.92038917541504,13.27194118499756
2008-09-02,200156538,17.839155197143555,17.969131469726562,17.327375411987305,17.64419174194336,13.067388534545898
2008-08-29,171501320,17.197399139404297,17.497968673706055,17.14866065979004,17.400487899780273,12.886903762817385
2008-08-28,190652725,16.880584716796875,17.42485809326172,16.815597534179688,17.376117706298828,12.868856430053713
2008-08-27,109374842,16.39317512512207,16.726238250732422,16.263200759887695,16.701868057250977,12.369498252868652
2008-08-26,130458179,16.271324157714844,16.51502799987793,16.092607498168945,16.385053634643555,12.13486671447754
2008-08-25,118690804,16.620634078979492,16.62875747680664,16.2469539642334,16.255077362060547,12.038603782653809
2008-08-22,181439675,16.620634078979492,16.91307830810547,16.450040817260742,16.84809112548828,12.477789878845217
2008-08-21,162472673,16.133224487304688,16.41754722595215,16.06011390686035,16.2307071685791,12.020551681518556
2008-08-20,210530790,16.222583770751953,16.531274795532227,15.930137634277344,16.531274795532227,12.24315357208252
2008-08-19,214356492,16.450040817260742,16.51502799987793,16.01949691772461,16.198213577270508,11.996485710144045
2008-08-18,199085937,17.286758422851562,17.286758422851562,16.612510681152344,16.68562126159668,12.357465744018556
2008-08-15,164707308,17.286758422851562,17.579204559326172,17.132413864135742,17.351747512817383,12.85079860687256
2008-08-14,159833779,16.620634078979492,17.270511627197266,16.555646896362305,17.229894638061523,12.76055908203125
2008-08-13,282142492,17.002437591552734,17.043054580688477,16.441917419433594,16.709991455078125,12.375513076782228
2008-08-12,235358583,17.863525390625,17.879772186279297,17.059301376342773,17.205524444580078,12.74250602722168
2008-08-11,198637484,17.76604461669922,18.489032745361328,17.627944946289062,18.123477935791016,13.42234992980957
2008-08-08,217414542,17.108041763305664,17.97725486755371,17.08367156982422,17.822908401489258,13.199745178222656
2008-08-07,232640658,17.757919311523438,17.93663787841797,17.067424774169922,17.229894638061523,12.76055908203125
2008-08-06,174735772,18.017871856689453,18.25345230102539,17.798538208007812,18.123477935791016,13.42234992980957
2008-08-05,222832666,17.7010555267334,18.31031608581543,17.57107925415039,18.31031608581543,13.560730934143066
2008-08-04,173696931,17.408611297607422,17.676685333251953,17.091794967651367,17.42485809326172,12.904949188232422
2008-08-01,233089604,17.579204559326172,17.725425720214844,17.091794967651367,17.57107925415039,13.013240814208984
2008-07-31,208456555,17.384239196777344,17.87164878845215,17.311128616333008,17.57107925415039,13.013240814208984
2008-07-30,334457776,17.76604461669922,17.969131469726562,17.116165161132812,17.733549118041992,13.13356590270996
2008-07-29,307696205,16.271324157714844,17.46547508239746,16.043867111206055,17.46547508239746,12.935029983520508
2008-07-28,209227038,16.872461318969727,17.221771240234375,16.084484100341797,16.157594680786133,11.966404914855955
2008-07-25,241407348,17.08367156982422,17.408611297607422,16.63688087463379,16.95369529724121,12.556001663208008
2008-07-24,335380780,18.3671817779541,18.3671817779541,16.969942092895508,17.01868438720703,12.60412883758545
2008-07-23,438753143,17.839155197143555,18.75710868835449,17.757919311523438,18.24532890319824,13.512593269348145
2008-07-22,407857505,16.40130043029785,18.269699096679688,16.16571807861328,18.269699096679688,13.530645370483398
2008-07-21,260827481,17.213647842407227,17.449228286743164,16.74248504638672,16.85621452331543,12.483806610107422
2008-07-18,316816931,16.95369529724121,17.132413864135742,16.409423828125,16.791227340698242,12.435675621032717
2008-07-17,649620981,16.41754722595215,16.969942092895508,15.848902702331545,16.45816421508789,12.189009666442873
2008-07-16,448019742,14.419171333312988,15.775792121887209,14.216083526611328,15.775792121887209,11.683640480041504
2008-07-15,577518234,14.264824867248535,14.80097484588623,13.62307071685791,13.948010444641112,10.32997703552246
2008-07-14,291271342,15.597076416015623,15.75954532623291,14.394801139831545,14.394801139831545,10.660873413085938
2008-07-11,383739753,15.174654960632324,15.67018699645996,14.85783863067627,15.174654960632324,11.238435745239258
2008-07-10,287294227,15.580828666687012,15.954508781433104,15.393988609313965,15.613323211669922,11.563314437866213
2008-07-09,277344669,16.67749786376953,16.75873374938965,15.702680587768556,15.72705078125,11.647542953491213
2008-07-08,305913840,15.783916473388672,16.68562126159668,15.580828666687012,16.67749786376953,12.351446151733398
2008-07-07,234991745,16.360681533813477,16.531274795532227,15.499593734741213,15.662062644958496,11.599411964416504
2008-07-03,102694575,16.450040817260742,16.555646896362305,16.07636070251465,16.198213577270508,11.996485710144045
2008-07-02,180299400,16.596263885498047,16.839967727661133,16.2469539642334,16.255077362060547,12.038603782653809
2008-07-01,292065583,16.190088272094727,16.580015182495117,15.89764404296875,16.50690460205078,12.225104331970217
2008-06-30,180520980,16.726238250732422,16.75873374938965,16.29569435119629,16.45816421508789,12.189009666442873
2008-06-27,179566216,16.945573806762695,17.108041763305664,16.531274795532227,16.709991455078125,12.375513076782228
2008-06-26,177928986,17.24614143371582,17.400487899780273,16.90495491027832,16.97806739807129,12.574051856994627
2008-06-25,270571830,17.757919311523438,18.24532890319824,17.603574752807617,17.611698150634766,13.043322563171388
2008-06-24,249743926,17.408611297607422,17.847278594970703,17.173030853271484,17.652315139770508,13.073407173156738
2008-06-23,150520894,17.92038917541504,17.952884674072266,17.327375411987305,17.449228286743164,12.922996520996094
2008-06-20,222510144,18.03411865234375,18.27782249450684,17.757919311523438,18.017871856689453,13.344134330749512
2008-06-19,204997568,18.342811584472656,18.53777313232422,17.93663787841797,18.49715614318848,13.578771591186523
2008-06-18,185416667,18.269699096679688,18.76523208618164,18.09098243713379,18.30219268798828,13.435649871826172
2008-06-17,150943989,19.366369247436523,19.374492645263672,18.53777313232422,18.610885620117188,13.662260055541992
2008-06-16,152712567,18.81397247314453,19.293258666992188,18.692119598388672,19.171405792236328,14.073739051818848
2008-06-13,157429513,18.805849075317383,18.99268913269043,18.42404556274414,18.99268913269043,13.942543029785156
2008-06-12,245193165,18.35093307495117,18.830219268798828,18.26157569885254,18.700244903564453,13.727862358093262
2008-06-11,214532033,18.82209587097168,18.85458946228028,18.139724731445312,18.2047119140625,13.364090919494627
2008-06-10,217348930,18.464662551879883,18.99268913269043,18.391551971435547,18.748985290527344,13.76363468170166
2008-06-09,210144379,19.057676315307617,19.171405792236328,18.3671817779541,18.692119598388672,13.721895217895508
2008-06-06,192620233,19.764419555664062,19.77254295349121,18.94394874572754,18.95207023620605,13.9127197265625
2008-06-05,138013073,19.707555770874023,20.016246795654297,19.6588134765625,20.016246795654297,14.693933486938477
2008-06-04,169059385,19.63444328308105,19.983753204345703,19.39073944091797,19.626319885253903,14.40769100189209
2008-06-03,151496831,19.975629806518555,20.0324935913086,19.447603225708008,19.74817276000977,14.49714469909668
2008-06-02,104662574,20.064987182617188,20.064987182617188,19.61819648742676,19.81315994262696,14.544854164123535
2008-05-30,79018259,20.487409591674805,20.51177978515625,19.94313621520996,20.11372947692871,14.765504837036133
2008-05-29,96678678,19.967506408691406,20.463037490844727,19.967506408691406,20.373680114746094,14.95632553100586
2008-05-28,139054252,20.292444229125977,20.308692932128903,19.73192405700684,20.016246795654297,14.693933486938477
2008-05-27,83667623,19.926889419555664,20.22745704650879,19.918764114379883,20.129976272583008,14.777423858642578
2008-05-23,89026043,20.235580444335938,20.24370384216309,19.926889419555664,20.024370193481445,14.699904441833496
2008-05-22,81729044,20.073110580444336,20.528026580810547,20.073110580444336,20.324939727783203,14.920550346374512
2008-05-21,133429075,20.682371139526367,20.81234741210937,20.09748268127441,20.21121025085449,14.83705997467041
2008-05-20,97189420,21.01543426513672,21.023557662963867,20.61738395690918,20.73923683166504,15.224682807922363
2008-05-19,85711945,21.31600379943848,21.56783103942871,21.06417465209961,21.23476791381836,15.588458061218262
2008-05-16,64561765,21.59220123291016,21.59220123291016,21.13728713989257,21.437854766845703,15.73753833770752
2008-05-15,90097013,21.299755096435547,21.608448028564453,21.12104034423828,21.52721405029297,15.80313491821289
2008-05-14,80104494,21.27538681030273,21.421607971191406,21.161657333374023,21.31600379943848,15.648086547851562
2008-05-13,92714119,21.437854766845703,21.4541015625,21.031681060791016,21.16978073120117,15.54074001312256
2008-05-12,83396557,21.13728713989257,21.429731369018555,21.05605125427246,21.364744186401367,15.68386936187744
2008-05-09,142069218,20.982940673828125,21.46222686767578,20.934200286865234,21.112916946411133,15.499005317687988
2008-05-08,166583229,21.640941619873047,21.640941619873047,21.031681060791016,21.112916946411133,15.499005317687988
2008-05-07,118989199,22.38017845153809,22.38017845153809,21.46222686767578,21.55158424377441,15.82102870941162
2008-05-06,124571291,21.8115348815918,22.372055053710938,21.05605125427246,22.35580825805664,16.411418914794922
2008-05-05,78741654,22.339561462402344,22.396425247192383,22.03899383544922,22.120227813720703,16.23847198486328
2008-05-02,121243775,22.79447555541992,22.883834838867188,22.266450881958008,22.510154724121094,16.52471923828125
2008-05-01,125902987,21.55970764160156,22.437042236328125,21.4865951538086,22.35580825805664,16.411418914794922
2008-04-30,106284786,21.705930709838867,21.9740047454834,21.46222686767578,21.6165714263916,15.868731498718262
2008-04-29,79175827,21.85215377807617,21.9740047454834,21.608448028564453,21.681560516357425,15.916443824768066
2008-04-28,94327960,21.90901756286621,22.06336212158203,21.68968391418457,21.94963455200196,16.113229751586914
2008-04-25,102556949,21.722177505493164,21.94963455200196,21.259138107299805,21.89277076721192,16.071496963500977
2008-04-24,151581647,20.820470809936523,21.6328182220459,20.81234741210937,21.4865951538086,15.77331829071045
2008-04-23,100855461,20.92607688903809,21.06417465209961,20.59301376342773,20.73923683166504,15.224682807922363
2008-04-22,103538795,21.01543426513672,21.07229804992676,20.755483627319336,20.87733459472656,15.326061248779297
2008-04-21,80684295,21.27538681030273,21.28350830078125,20.966693878173828,21.16978073120117,15.54074001312256
2008-04-18,155040388,21.714054107666016,21.84402847290039,21.34849739074707,21.502843856811523,15.785252571105955
2008-04-17,155159918,20.528026580810547,21.153533935546875,20.49553108215332,21.039804458618164,15.44533348083496
2008-04-16,138142820,20.536148071289062,20.78797721862793,20.39805030822754,20.682371139526367,15.182937622070312
2008-04-15,115135922,20.12185287475586,20.33306312561035,19.796913146972656,20.13809967041016,14.783390998840332
2008-04-14,122993519,20.28432273864746,20.308692932128903,19.8212833404541,19.93501281738281,14.63430118560791
2008-04-11,113534638,20.406173706054688,20.87733459472656,20.3574333190918,20.41429710388184,14.986153602600098
2008-04-10,135427111,20.755483627319336,21.104793548583984,20.56864356994629,20.81234741210937,15.278356552124023
2008-04-09,120887401,21.364744186401367,21.364744186401367,20.78797721862793,20.942323684692383,15.373767852783203
2008-04-08,110939936,21.34849739074707,21.51909065246582,21.096668243408203,21.299755096435547,15.636157035827637
2008-04-07,121394696,21.73842430114746,21.91714096069336,21.46222686767578,21.543460845947266,15.815064430236816
2008-04-04,109628675,21.665313720703125,21.714054107666016,21.259138107299805,21.41348457336425,15.719647407531738
2008-04-03,121409591,21.364744186401367,21.8115348815918,21.26726150512696,21.705930709838867,15.93433666229248
2008-04-02,157608254,21.77091789245605,22.07148742675781,21.44597816467285,21.608448028564453,15.86277198791504
2008-04-01,206127626,20.92607688903809,21.705930709838867,20.86921119689941,21.62469482421875,15.8746976852417
2008-03-31,108253278,19.95938301086425,20.552396774291992,19.82940673828125,20.203086853027344,14.831094741821287
2008-03-28,109083465,20.536148071289062,20.649877548217773,19.94313621520996,20.024370193481445,14.699904441833496
2008-03-27,151309473,21.01543426513672,21.047929763793945,20.406173706054688,20.487409591674805,15.039817810058594
2008-03-26,158215752,21.26726150512696,21.34849739074707,20.73111343383789,20.81234741210937,15.278356552124023
2008-03-25,156227318,21.608448028564453,21.8115348815918,21.16978073120117,21.59220123291016,15.850842475891112
2008-03-24,182639531,21.6165714263916,22.23395538330078,21.56783103942871,21.657188415527344,15.898560523986816
2008-03-20,274151455,20.259950637817383,21.55158424377441,20.24370384216309,21.380990982055664,15.695802688598633
2008-03-19,266921300,20.917953491210938,21.20227432250977,20.10560417175293,20.10560417175293,14.641460418701172
2008-03-18,343693354,20.024370193481445,20.747360229492188,19.66693687438965,20.649877548217773,15.037813186645508
2008-03-17,261292799,18.10722923278809,19.33387565612793,18.10722923278809,19.04955291748047,13.872413635253906
2008-03-14,313442513,20.259950637817383,20.38992691040039,19.10641860961914,19.4963436126709,14.19778060913086
2008-03-13,258767525,19.585702896118164,20.92607688903809,19.04142951965332,20.064987182617188,14.611882209777832
2008-03-12,210871654,20.5036563873291,21.047929763793945,19.94313621520996,20.11372947692871,14.647380828857422
2008-03-11,280335753,20.064987182617188,20.57676696777344,19.520715713500977,20.45491409301757,14.895835876464844
2008-03-10,208597874,19.805036544799805,19.910642623901367,19.090171813964844,19.195775985717773,13.978894233703612
2008-03-07,245347286,19.39073944091797,20.186840057373047,19.33387565612793,19.75629615783692,14.387076377868652
2008-03-06,172225394,20.08935737609864,20.22745704650879,19.577579498291016,19.71567726135254,14.35750675201416
2008-03-05,225038495,20.649877548217773,20.885459899902344,20.1624698638916,20.422420501708984,14.872173309326172
2008-03-04,200666418,20.3411865234375,20.641754150390625,19.967506408691406,20.584890365600582,14.990485191345217
2008-03-03,136199687,20.85296440124512,20.885459899902344,20.406173706054688,20.698619842529297,15.073307037353516
2008-02-29,172356126,21.40536117553711,21.429731369018555,20.804224014282227,20.982940673828125,15.280362129211426
2008-02-28,109396139,22.18521499633789,22.201461791992188,21.68968391418457,21.68968391418457,15.795031547546388
2008-02-27,121404790,22.04711532592773,22.67262458801269,21.933387756347656,22.388301849365234,16.30377769470215
2008-02-26,127558805,22.006498336791992,22.62388229370117,21.941511154174805,22.29081916809082,16.232789993286133
2008-02-25,184562476,21.84402847290039,22.29081916809082,21.543460845947266,22.09585762023925,16.09081268310547
2008-02-22,137697075,21.681560516357425,22.09585762023925,21.194150924682617,22.09585762023925,16.09081268310547
2008-02-21,93068155,21.982128143310547,22.152721405029297,21.53533744812012,21.62469482421875,15.747703552246094
2008-02-20,145489059,21.34849739074707,22.01462173461914,21.27538681030273,22.01462173461914,16.03166389465332
2008-02-19,117432107,22.06336212158203,22.136474609375,21.421607971191406,21.762794494628903,15.848270416259766
2008-02-15,125203287,21.49472045898437,21.7952880859375,21.259138107299805,21.7952880859375,15.871932983398438
2008-02-14,128028801,21.96588134765625,22.112104415893555,21.4541015625,21.4541015625,15.623475074768066
2008-02-13,106347813,22.06336212158203,22.120227813720703,21.57595443725586,22.05524063110352,16.061229705810547
2008-02-12,189322753,21.7952880859375,22.177091598510746,21.55970764160156,22.136474609375,16.120393753051758
2008-02-11,134895811,21.99025154113769,21.99025154113769,21.34849739074707,21.543460845947266,15.688549041748049
2008-02-08,128474177,22.323314666748047,22.388301849365234,21.722177505493164,22.03086853027344,16.04349136352539
2008-02-07,159071913,21.99025154113769,22.69699478149414,21.933387756347656,22.40454864501953,16.315610885620117
2008-02-06,129122052,22.57514190673828,22.69699478149414,22.05524063110352,22.201461791992188,16.167713165283203
2008-02-05,154453447,22.891958236694336,23.00568580627441,22.30706787109375,22.46141242980957,16.357017517089844
2008-02-04,93362610,23.850528717041016,23.956132888793945,23.298131942749023,23.4118595123291,17.049156188964844
2008-02-01,162903277,23.558082580566406,24.1104793548584,23.468725204467773,24.1104793548584,17.557920455932617
2008-01-31,223878523,22.396425247192383,24.313566207885746,22.30706787109375,23.67181205749512,17.23847770690918
2008-01-30,263688448,22.98943901062012,23.81803321838379,22.74573516845703,22.74573516845703,16.564075469970703
2008-01-29,124376916,23.038179397583008,23.23314476013184,22.64012908935547,23.216896057128903,16.907188415527344
2008-01-28,113301609,22.201461791992188,23.54995918273925,21.876522064208984,22.86758613586425,16.652812957763672
2008-01-25,166188693,23.06255149841309,23.078798294067383,21.933387756347656,22.07961082458496,16.0789852142334
2008-01-24,197313666,22.66449928283692,22.883834838867188,22.372055053710938,22.67262458801269,16.510833740234375
2008-01-23,301912352,20.601137161254883,22.66449928283692,20.479284286499023,22.66449928283692,16.504913330078125
2008-01-22,314363301,19.66693687438965,21.657188415527344,19.585702896118164,21.161657333374023,15.410502433776855
2008-01-18,220297790,21.12104034423828,21.28350830078125,20.28432273864746,20.7148666381836,15.085140228271484
2008-01-17,208394513,22.120227813720703,22.12835121154785,20.942323684692383,20.95857048034668,15.262615203857422
2008-01-16,176283632,21.84402847290039,22.502031326293945,21.6328182220459,22.07961082458496,16.0789852142334
2008-01-15,141844191,22.225833892822266,22.25832748413086,21.714054107666016,21.714054107666016,15.81277561187744
2008-01-14,108263988,22.615760803222656,22.66449928283692,22.25832748413086,22.648252487182617,16.49308967590332
2008-01-11,224602351,22.152721405029297,22.835092544555664,21.933387756347656,22.339561462402344,16.268285751342773
2008-01-10,275365714,21.67343521118164,22.761981964111328,21.470348358154297,22.266450881958008,16.215044021606445
2008-01-09,164102394,21.608448028564453,21.982128143310547,21.047929763793945,21.89277076721192,15.94292163848877
2008-01-08,148535168,22.45329093933105,22.599512100219727,21.4865951538086,21.4865951538086,15.64712905883789
2008-01-07,112017799,22.40454864501953,22.607635498046875,21.99025154113769,22.2989444732666,16.238706588745117
2008-01-04,93318540,22.67262458801269,22.688871383666992,22.201461791992188,22.24208068847656,16.197301864624023
2008-01-03,55290488,23.135662078857425,23.25751495361328,22.87571144104004,22.891958236694336,16.670555114746094
2008-01-02,80446096,23.623071670532227,23.69618225097656,23.01380920410156,23.038179397583008,16.77704620361328
2007-12-31,61056985,23.43623161315918,23.82615852355957,23.26563835144043,23.501218795776367,17.114238739013672
2007-12-28,39842546,23.80178642272949,23.80178642272949,23.33874893188477,23.50934219360352,17.120153427124023
2007-12-27,44473322,23.98862648010254,23.98862648010254,23.54995918273925,23.566205978393555,17.16156578063965
2007-12-26,29007653,24.183591842651367,24.191713333129883,23.89114570617676,24.05361557006836,17.516504287719727
2007-12-24,53981935,23.899269104003903,24.26482582092285,23.88302230834961,24.22420883178711,17.64073944091797
2007-12-21,76997942,23.679935455322266,23.842405319213867,23.4281063079834,23.793664932250977,17.327205657958984
2007-12-20,120949197,23.956132888793945,24.10235595703125,23.23314476013184,23.574329376220703,17.01249122619629
2007-12-19,135631334,23.736799240112305,24.118602752685547,23.49309539794922,23.744922637939453,17.135597229003906
2007-12-18,103492386,23.93988609313965,23.97237968444824,23.20877265930176,23.60682487487793,17.035938262939453
2007-12-17,85712684,23.720552444458008,24.04549026489257,23.574329376220703,23.590576171875,17.024206161499023
2007-12-14,86534622,24.05361557006836,24.467912673950195,23.83428192138672,23.842405319213867,17.20594596862793
2007-12-13,167576892,24.118602752685547,24.40292358398437,23.69618225097656,24.37855339050293,17.592864990234375
2007-12-12,175881956,25.4021110534668,25.467100143432617,23.92363929748535,24.38667678833008,17.598716735839844
2007-12-11,168317584,25.930137634277344,26.10885429382324,24.565393447875977,24.573516845703125,17.733552932739258
2007-12-10,97746201,25.62144660949707,26.0682373046875,25.418359756469727,25.881397247314453,18.677387237548828
2007-12-07,100382387,25.73517417907715,25.79203987121582,25.34524726867676,25.34524726867676,18.29046440124512
2007-12-06,122098951,24.922826766967773,25.68643379211425,24.857839584350582,25.68643379211425,18.536693572998047
2007-12-05,107066841,24.898456573486328,25.101543426513672,24.60601043701172,24.88220977783203,17.95632553100586
2007-12-04,75393703,24.573516845703125,24.695369720458984,24.41104888916016,24.51665306091309,17.692514419555664
2007-12-03,72568927,25.05280303955078,25.16653060913086,24.784727096557617,24.97969055175781,18.02667808532715
2007-11-30,144984226,25.47522354125977,25.73517417907715,25.036556243896484,25.18277740478516,18.17323112487793
2007-11-29,107091214,24.6141357421875,24.77660369873047,24.191713333129883,24.573516845703125,17.733552932739258
2007-11-28,205239337,23.964256286621094,24.79285049438477,23.87489891052246,24.79285049438477,17.8918399810791
2007-11-27,122877928,23.23314476013184,23.53371238708496,22.940698623657227,23.395612716674805,16.883512496948242
2007-11-26,127731884,23.88302230834961,23.88302230834961,22.82696914672852,22.98131561279297,16.58453941345215
2007-11-23,88425684,23.43623161315918,23.93988609313965,23.43623161315918,23.777416229248047,17.159042358398438
2007-11-21,134808533,23.26563835144043,23.623071670532227,22.94882202148437,23.22501945495605,16.760408401489258
2007-11-20,179939948,23.679935455322266,24.24857711791992,23.111291885375977,23.590576171875,17.024206161499023
2007-11-19,168176266,24.459789276123047,24.532899856567383,23.83428192138672,24.118602752685547,17.405261993408203
2007-11-16,100659855,24.97969055175781,25.101543426513672,24.459789276123047,24.784727096557617,17.885976791381836
2007-11-15,134429139,25.377742767333984,25.61332321166992,24.679122924804688,24.97969055175781,18.02667808532715
2007-11-14,118725765,26.271324157714844,26.39317512512207,25.61332321166992,25.629568099975582,18.495662689208984
2007-11-13,161815812,25.12591361999512,25.873273849487305,24.99593734741211,25.72705078125,18.56600952148437
2007-11-12,134098862,24.66287612915039,25.32900047302246,24.51665306091309,24.573516845703125,17.733552932739258
2007-11-09,165222358,24.16734313964844,25.18277740478516,23.92363929748535,24.48415946960449,17.669063568115234
2007-11-08,146019004,24.77660369873047,24.79285049438477,23.793664932250977,24.67099952697754,17.80390167236328
2007-11-07,125349037,25.34524726867676,25.45085334777832,24.419170379638672,24.419170379638672,17.622173309326172
2007-11-06,101354877,25.50771713256836,25.83265686035156,25.14216041564941,25.83265686035156,18.64221954345703
2007-11-05,124899599,25.15028381347656,25.637693405151367,24.94719696044922,25.4021110534668,18.33151626586914
2007-11-02,196502191,26.051990509033203,26.10885429382324,25.17465591430664,25.86515045166016,18.66566467285156
2007-11-01,112372574,26.604387283325195,27.173030853271484,25.995126724243164,25.995126724243164,18.759462356567383
2007-10-31,104572465,27.14053535461425,27.53046226501465,26.888708114624023,27.40048789978028,19.77364730834961
2007-10-30,35125231,27.327375411987305,27.327375411987305,27.010560989379883,27.034931182861328,19.509841918945312
2007-10-29,46984685,27.384239196777344,27.457351684570312,27.12428855895996,27.457351684570312,19.81468391418457
2007-10-26,97460117,27.229894638061523,27.376117706298828,26.612510681152344,27.376117706298828,19.75605201721192
2007-10-25,96815442,26.783103942871094,26.98619079589844,26.14134788513184,26.726238250732425,19.287073135375977
2007-10-24,128715083,26.888708114624023,26.921201705932617,26.07636070251465,26.750608444213867,19.30465316772461
2007-10-23,60804137,27.108041763305664,27.108041763305664,26.65312767028809,26.95369529724121,19.451215744018555
2007-10-22,80609696,26.214460372924805,26.969942092895508,26.214460372924805,26.80747413635254,19.34568977355957
2007-10-19,110383770,27.24614143371582,27.40048789978028,26.4419174194336,26.482534408569336,19.111207962036133
2007-10-18,88868475,27.173030853271484,27.47359848022461,27.132413864135746,27.392364501953125,19.76778793334961
2007-10-17,91551809,27.98537826538086,28.09098243713379,27.238018035888672,27.74167251586914,20.01986312866211
2007-10-16,83487897,28.099105834960938,28.13159942626953,27.61982154846192,27.75791931152344,20.031583786010746
2007-10-15,94871077,28.75710868835449,28.76523208618164,27.98537826538086,28.285945892333984,20.41263961791992
2007-10-12,41217081,28.5783920288086,28.87895965576172,28.5783920288086,28.87083625793457,20.8347282409668
2007-10-11,77485418,29.16328239440918,29.16328239440918,28.60276222229004,28.683996200561523,20.699893951416016
2007-10-10,40195843,28.94394874572754,29.03330612182617,28.683996200561523,28.838342666625977,20.811277389526367
2007-10-09,39621212,28.895206451416016,29.10641860961914,28.692119598388672,29.00081253051757,20.92852783203125
2007-10-08,25838567,29.114540100097656,29.114540100097656,28.63525581359864,28.75710868835449,20.75265312194824
2007-10-05,48745754,28.919578552246094,29.22014617919922,28.87895965576172,29.1551570892334,21.03990936279297
2007-10-04,37413783,28.76523208618164,28.87895965576172,28.64337921142578,28.838342666625977,20.811277389526367
2007-10-03,52086564,28.570268630981445,28.838342666625977,28.529651641845703,28.667749404907227,20.688167572021484
2007-10-02,36303175,28.55402183532715,28.781478881835938,28.47278594970703,28.732738494873047,20.73506546020508
2007-10-01,61713354,27.725425720214844,28.47278594970703,27.7010555267334,28.407798767089844,20.50057411193848
2007-09-28,37877378,27.79853820800781,28.058488845825195,27.74979782104492,27.879772186279297,20.11952209472656
2007-09-27,44072139,27.790414810180664,28.009748458862305,27.70918083190918,27.993501663208008,20.201601028442383
2007-09-26,65135164,27.733549118041992,27.91226577758789,27.51421546936035,27.668561935424805,19.96710205078125
2007-09-25,44182190,27.57107925415039,27.67668533325196,27.35987091064453,27.660438537597656,19.961238861083984
2007-09-24,60979432,28.147846221923828,28.147846221923828,27.603574752807617,27.71730232238769,20.00227737426757
2007-09-21,66584544,28.30219268798828,28.30219268798828,27.790414810180664,28.10722923278809,20.283668518066406
2007-09-20,79679183,28.63525581359864,28.667749404907227,28.066612243652344,28.2047119140625,20.20452880859375
2007-09-19,92064397,28.692119598388672,28.976442337036133,28.47278594970703,28.55402183532715,20.45475006103516
2007-09-18,170892836,27.522340774536133,28.513404846191406,27.25426483154297,28.37530517578125,20.32673454284668
2007-09-17,50504853,27.376117706298828,27.376117706298828,27.108041763305664,27.3436222076416,19.587684631347656
2007-09-14,37334014,27.20552444458008,27.603574752807617,27.173030853271484,27.603574752807617,19.773902893066406
2007-09-13,67115967,27.229894638061523,27.53858757019043,27.20552444458008,27.506092071533203,19.704071044921875
2007-09-12,40071266,27.051177978515625,27.20552444458008,26.872461318969727,27.059301376342773,19.384004592895508
2007-09-11,62354089,26.86433792114257,27.20552444458008,26.839967727661133,27.00243759155273,19.3432731628418
2007-09-10,73733576,26.880584716796875,27.04305458068848,26.4419174194336,26.726238250732425,19.14541816711425
2007-09-07,92815307,26.80747413635254,27.08367156982422,26.65312767028809,26.815597534179688,19.20942497253418
2007-09-06,39227662,27.28675842285156,27.554832458496094,26.921201705932617,27.091794967651367,19.407283782958984
2007-09-05,55575588,27.57920455932617,27.59545135498047,27.132413864135746,27.29488182067871,19.552772521972656
2007-09-04,45012131,27.489845275878903,27.944759368896484,27.3436222076416,27.627944946289062,19.79136276245117
2007-08-31,68156531,27.61169815063477,27.61982154846192,27.156782150268555,27.41673469543457,19.64005851745605
2007-08-30,58436186,26.90495491027832,27.28675842285156,26.880584716796875,27.059301376342773,19.384004592895508
2007-08-29,61839654,27.051177978515625,27.376117706298828,26.693744659423828,27.229894638061523,19.50620460510254
2007-08-28,76694378,27.457351684570312,27.48172187805176,26.815597534179688,26.90495491027832,19.2734432220459
2007-08-27,24216232,27.993501663208008,28.017871856689453,27.69293212890625,27.733549118041992,19.867006301879883
2007-08-24,43523236,27.8960189819336,28.19658851623535,27.7010555267334,28.058488845825195,20.09977531433105
2007-08-23,63120017,28.229082107543945,28.269699096679688,27.78229141235352,27.96100616455078,20.02994537353516
2007-08-22,86213085,28.017871856689453,28.26157569885254,27.668561935424805,27.92038917541504,20.000852584838867
2007-08-21,58665521,27.48172187805176,28.08285903930664,27.48172187805176,27.847278594970703,19.94847869873047
2007-08-20,108917403,28.10722923278809,28.13159942626953,27.27863502502441,27.652315139770508,19.80881118774414
2007-08-17,217975263,28.740861892700195,28.748985290527344,27.31925392150879,28.0259952545166,20.07649803161621
2007-08-16,201536366,25.94638442993164,27.20552444458008,25.597076416015625,26.92932510375977,19.290904998779297
2007-08-15,100465603,26.157594680786133,26.89683151245117,25.962631225585938,26.14134788513184,18.72642517089844
2007-08-14,87599807,27.02680778503418,27.051177978515625,26.255077362060547,26.376928329467773,18.895187377929688
2007-08-13,70957671,27.725425720214844,27.725425720214844,26.555646896362305,26.84809112548828,19.232702255249023
2007-08-10,94954662,26.774980545043945,27.53858757019043,26.68562126159668,27.091794967651367,19.407283782958984
2007-08-09,124364360,27.41673469543457,27.97725486755371,26.921201705932617,27.213647842407227,19.494571685791016
2007-08-08,134714239,27.77416610717773,28.586515426635746,27.63606834411621,28.229082107543945,20.22197914123535
2007-08-07,122980347,27.238018035888672,27.952884674072266,27.108041763305664,27.57107925415039,19.75062370300293
2007-08-06,141115193,26.149471282958984,27.41673469543457,25.962631225585938,27.376117706298828,19.6109561920166
2007-08-03,165871095,26.969942092895508,27.22177124023437,26.01137351989746,26.04386711120605,18.65660285949707
2007-08-02,81025282,27.33550071716309,27.53858757019043,26.961820602416992,27.20552444458008,19.488758087158203
2007-08-01,123089167,26.880584716796875,27.197399139404297,26.409423828125,27.02680778503418,19.360736846923828
2007-07-31,121875278,27.85540199279785,28.00162506103516,26.726238250732425,26.726238250732425,19.14541816711425
2007-07-30,103138720,27.384239196777344,27.63606834411621,26.80747413635254,27.603574752807617,19.773902893066406
2007-07-27,95817101,27.441104888916016,27.790414810180664,27.08367156982422,27.091794967651367,19.407283782958984
2007-07-26,105488206,27.7010555267334,27.87164878845215,27.08367156982422,27.522340774536133,19.715709686279297
2007-07-25,91805026,28.2209587097168,28.415922164916992,27.82290840148925,28.188465118408203,20.192895889282227
2007-07-24,94807681,28.35093307495117,28.570268630981445,27.847278594970703,28.058488845825195,20.09977531433105
2007-07-23,44589774,28.75710868835449,29.06579971313477,28.65962600708008,28.781478881835938,20.6176872253418
2007-07-20,86443405,29.341997146606445,29.374492645263672,28.65962600708008,28.797725677490234,20.629344940185547
2007-07-19,40433180,29.4963436126709,29.65069007873535,29.187652587890625,29.30950355529785,20.99594497680664
2007-07-18,62410223,29.48822021484375,30.04874038696289,29.057676315307617,29.406986236572266,21.065784454345703
2007-07-17,34954984,29.691307067871094,29.93501281738281,29.691307067871094,29.788789749145508,21.33929443359375
2007-07-16,29971649,29.72380256652832,30.0,29.6588134765625,29.691307067871094,21.269451141357425
2007-07-13,26303516,29.77254295349121,29.89439582824707,29.63444328308105,29.796913146972656,21.345102310180664
2007-07-12,40793370,29.285133361816406,29.788789749145508,29.26076316833496,29.683183670043945,21.263633728027344
2007-07-11,55021761,28.93582534790039,29.25263977050781,28.87083625793457,29.147035598754883,20.87955665588379
2007-07-10,52127187,29.471973419189453,29.50446891784668,28.919578552246094,29.04955291748047,20.80973052978516
2007-07-09,19663255,29.77254295349121,29.81315994262696,29.61819648742676,29.6750602722168,21.257816314697266
2007-07-06,16083138,29.65069007873535,29.805036544799805,29.52883720397949,29.796913146972656,21.345102310180664
2007-07-05,24871247,29.65069007873535,29.85377693176269,29.585702896118164,29.65069007873535,21.2403621673584
2007-07-03,18100132,29.74817276000977,29.926889419555664,29.74817276000977,29.902517318725582,21.420753479003903
2007-07-02,18315064,29.805036544799805,29.82940673828125,29.39886283874512,29.642566680908203,21.23453521728516
2007-06-29,37310133,29.585702896118164,29.73192405700684,29.082046508789062,29.39073944091797,21.05413627624512
2007-06-28,32559827,29.60194969177246,29.764419555664062,29.374492645263672,29.55320930480957,21.170530319213867
2007-06-27,36680599,29.16328239440918,29.60194969177246,29.082046508789062,29.60194969177246,21.205440521240234
2007-06-26,36617449,29.463851928710938,29.60194969177246,29.16328239440918,29.16328239440918,20.891197204589844
2007-06-25,40562066,29.520715713500977,29.81315994262696,29.23639297485352,29.43947982788086,21.089054107666016
2007-06-22,47396331,29.967506408691406,29.967506408691406,29.48822021484375,29.6750602722168,21.257816314697266
2007-06-21,47156286,29.975629806518555,30.09748268127441,29.65069007873535,30.05686378479004,21.53132438659668
2007-06-20,25588058,30.536148071289062,30.60926055908203,29.89439582824707,30.00812339782715,21.49641227722168
2007-06-19,10070934,30.30056953430176,30.544273376464844,30.259950637817383,30.544273376464844,21.880475997924805
2007-06-18,9990181,30.51177978515625,30.59301376342773,30.3411865234375,30.41429710388184,21.78737068176269
2007-06-15,11822770,30.63363075256348,30.63363075256348,30.39805030822754,30.422420501708984,21.793182373046875
2007-06-14,23017607,30.44679069519043,30.641754150390625,30.422420501708984,30.479284286499023,21.7152099609375
2007-06-13,15413228,30.064987182617188,30.544273376464844,30.064987182617188,30.528026580810547,21.749940872192383
2007-06-12,25845214,30.17059326171875,30.422420501708984,29.89439582824707,29.95938301086425,21.344804763793945
2007-06-11,24159975,30.21933364868164,30.44679069519043,30.064987182617188,30.373680114746094,21.639976501464844
2007-06-08,22664803,29.918764114379883,30.24370384216309,29.82940673828125,30.235580444335938,21.541582107543945
2007-06-07,31728533,30.28432273864746,30.430543899536133,29.805036544799805,29.88627052307129,21.29271507263184
2007-06-06,18752069,30.544273376464844,30.544273376464844,30.324939727783203,30.39805030822754,21.657337188720703
2007-06-05,17915974,30.61738395690918,30.77173042297364,30.57676696777344,30.658002853393555,21.842538833618164
2007-06-04,12312831,30.78797721862793,30.8448429107666,30.747360229492188,30.8448429107666,21.97564697265625
2007-06-01,8891390,30.83671760559082,30.942323684692383,30.77173042297364,30.885459899902344,22.00459289550781
2007-05-31,13721342,30.95857048034668,30.99106407165528,30.70674133300781,30.78797721862793,21.93513870239257
2007-05-30,16626748,30.479284286499023,30.87733459472656,30.479284286499023,30.87733459472656,21.99880599975586
2007-05-29,9929985,30.601137161254883,30.682371139526367,30.5036563873291,30.66612434387207,21.84832572937012
2007-05-25,11255895,30.463037490844727,30.57676696777344,30.38992691040039,30.536148071289062,21.75572204589844
2007-05-24,24805266,30.81234741210937,30.86921119689941,30.373680114746094,30.479284286499023,21.7152099609375
2007-05-23,20107400,30.73111343383789,30.95044708251953,30.7148666381836,30.755483627319336,21.9119815826416
2007-05-22,15239165,30.78797721862793,30.86921119689941,30.658002853393555,30.77985382080078,21.929349899291992
2007-05-21,16396428,30.73923683166504,30.820470809936523,30.641754150390625,30.755483627319336,21.9119815826416
2007-05-18,12362071,30.78797721862793,30.78797721862793,30.641754150390625,30.72298812866211,21.88883399963379
2007-05-17,7514024,30.69049644470215,30.7148666381836,30.57676696777344,30.641754150390625,21.830963134765625
2007-05-16,19635558,30.59301376342773,30.79610061645508,30.49553108215332,30.79610061645508,21.94093132019043
2007-05-15,20241333,30.552396774291992,30.7148666381836,30.38180351257324,30.44679069519043,21.692068099975582
2007-05-14,37213869,30.69049644470215,30.70674133300781,30.3574333190918,30.5199031829834,21.744155883789062
2007-05-11,16812136,30.471162796020508,30.66612434387207,30.471162796020508,30.66612434387207,21.84832572937012
2007-05-10,15886547,30.63363075256348,30.747360229492188,30.3411865234375,30.3411865234375,21.61682510375977
2007-05-09,14572824,30.641754150390625,30.81234741210937,30.544273376464844,30.77985382080078,21.929349899291992
2007-05-08,7468477,30.60926055908203,30.641754150390625,30.479284286499023,30.61738395690918,21.81360244750977
2007-05-07,5842449,30.66612434387207,30.755483627319336,30.601137161254883,30.682371139526367,21.859899520874023
2007-05-04,10915031,30.601137161254883,30.66612434387207,30.51177978515625,30.641754150390625,21.830963134765625
2007-05-03,12545244,30.430543899536133,30.536148071289062,30.292444229125977,30.536148071289062,21.75572204589844
2007-05-02,10986183,30.1787166595459,30.3574333190918,30.064987182617188,30.251827239990234,21.55315399169922
2007-05-01,14056789,30.05686378479004,30.21933364868164,29.870023727416992,30.12185287475586,21.460554122924805
2007-04-30,18614690,30.292444229125977,30.38180351257324,30.0324935913086,30.064987182617188,21.420040130615234
2007-04-27,11863393,30.22745704650879,30.33306312561035,30.11372947692871,30.30056953430176,21.58788299560547
2007-04-26,9484363,30.3411865234375,30.406173706054688,30.17059326171875,30.3411865234375,21.61682510375977
2007-04-25,19044801,30.073110580444336,30.406173706054688,30.024370193481445,30.38992691040039,21.65154457092285
2007-04-24,15632223,30.09748268127441,30.12185287475586,29.78066635131836,29.983753204345703,21.36216354370117
2007-04-23,11672834,30.154346466064453,30.27619743347168,30.040616989135746,30.073110580444336,21.42582130432129
2007-04-20,20996552,30.1787166595459,30.251827239990234,30.040616989135746,30.154346466064453,21.48370933532715
2007-04-19,17748558,29.93501281738281,30.073110580444336,29.77254295349121,30.0,21.37373924255371
2007-04-18,31112540,29.81315994262696,30.146223068237305,29.740049362182617,30.040616989135746,21.402677536010746
2007-04-17,15461483,29.707555770874023,29.845653533935547,29.60194969177246,29.69943046569824,21.15959548950196
2007-04-16,39918991,29.26076316833496,29.71567726135254,29.26076316833496,29.707555770874023,21.16538047790528
2007-04-13,19034461,28.919578552246094,29.090171813964844,28.895206451416016,29.00081253051757,20.66186141967773
2007-04-12,12340406,28.87895965576172,28.94394874572754,28.700244903564453,28.87895965576172,20.575044631958008
2007-04-11,13683427,29.16328239440918,29.16328239440918,28.838342666625977,28.92770195007324,20.60977554321289
2007-04-10,11994372,29.04142951965332,29.17952919006348,29.04142951965332,29.171405792236328,20.78339195251465
2007-04-09,7637370,29.12266540527344,29.130788803100582,28.976442337036133,29.04142951965332,20.690805435180664
2007-04-05,6649862,29.025182723999023,29.114540100097656,28.92770195007324,29.04955291748047,20.696578979492188
2007-04-04,14399623,29.025182723999023,29.1389102935791,28.94394874572754,29.03330612182617,20.68501281738281
2007-04-03,16612222,28.92770195007324,29.12266540527344,28.87083625793457,29.03330612182617,20.68501281738281
2007-04-02,14561130,28.919578552246094,28.919578552246094,28.529651641845703,28.67587280273437,20.43035888671875
2007-03-30,14556206,28.968318939208984,29.090171813964844,28.610885620117188,28.94394874572754,20.6213436126709
2007-03-29,17217135,28.92770195007324,29.082046508789062,28.70836639404297,28.862712860107425,20.5634708404541
2007-03-28,21499784,28.919578552246094,29.06579971313477,28.619009017944336,28.71649169921875,20.459291458129883
2007-03-27,7700028,29.22014617919922,29.23639297485352,29.04142951965332,29.082046508789062,20.719741821289062
2007-03-26,20591183,29.366369247436523,29.48822021484375,29.04955291748047,29.26076316833496,20.847063064575195
2007-03-23,15015984,29.32575035095215,29.520715713500977,29.293258666992188,29.406986236572266,20.95124626159668
2007-03-22,20898072,29.61819648742676,29.65069007873535,29.31762886047364,29.374492645263672,20.9280948638916
2007-03-21,41179658,28.919578552246094,29.71567726135254,28.87083625793457,29.55320930480957,21.055419921875
2007-03-20,17005896,28.65150260925293,28.94394874572754,28.627132415771484,28.895206451416016,20.58662414550781
2007-03-19,19648360,28.63525581359864,28.75710868835449,28.464662551879883,28.63525581359864,20.40141868591309
2007-03-16,23623136,28.64337921142578,28.683996200561523,28.25345230102539,28.448415756225582,20.2683048248291
2007-03-15,38821062,28.3671817779541,28.81397247314453,28.35093307495117,28.67587280273437,20.344701766967773
2007-03-14,49895631,28.269699096679688,28.464662551879883,27.76604461669922,28.334686279296875,20.102643966674805
2007-03-13,55831266,28.9033317565918,28.93582534790039,28.10722923278809,28.269699096679688,20.0565242767334
2007-03-12,17742649,29.04142951965332,29.244516372680664,28.93582534790039,29.1389102935791,20.673215866088867
2007-03-09,11761343,29.25263977050781,29.293258666992188,29.00081253051757,29.1389102935791,20.673215866088867
2007-03-08,24346841,29.39073944091797,29.39073944091797,28.98456573486328,29.06579971313477,20.621337890625
2007-03-07,14010257,28.95207023620605,29.06579971313477,28.77335548400879,28.805849075317383,20.436914443969727
2007-03-06,23815665,28.683996200561523,29.06579971313477,28.610885620117188,28.976442337036133,20.55794143676757
2007-03-05,21501508,28.570268630981445,28.911453247070312,28.050365447998047,28.3834285736084,20.13721466064453
2007-03-02,15158657,29.1389102935791,29.23639297485352,28.838342666625977,28.838342666625977,20.45996856689453
2007-03-01,32203945,28.838342666625977,29.285133361816406,28.59463882446289,29.171405792236328,20.696266174316406
2007-02-28,26681186,29.008935928344727,29.39073944091797,28.87083625793457,29.20389938354492,20.719316482543945
2007-02-27,37054454,29.71567726135254,29.88627052307129,28.3671817779541,28.67587280273437,20.344701766967773
2007-02-26,21959686,30.43866729736328,30.479284286499023,29.95938301086425,30.08123588562012,21.341760635375977
2007-02-23,20234563,30.601137161254883,30.61738395690918,30.21933364868164,30.30056953430176,21.49738121032715
2007-02-22,11642552,30.77985382080078,30.828594207763672,30.56052017211914,30.584890365600582,21.69908905029297
2007-02-21,5231258,30.70674133300781,30.78797721862793,30.641754150390625,30.70674133300781,21.78553581237793
2007-02-20,6508666,30.625507354736328,30.8610897064209,29.95125961303711,30.83671760559082,21.877758026123047
2007-02-16,6764837,30.59301376342773,30.682371139526367,30.552396774291992,30.67424964904785,21.76247978210449
2007-02-15,12006928,30.66612434387207,30.73111343383789,30.584890365600582,30.682371139526367,21.76825714111328
2007-02-14,12212751,30.39805030822754,30.7148666381836,30.38180351257324,30.63363075256348,21.73366928100586
2007-02-13,12937195,30.1624698638916,30.406173706054688,30.13809967041016,30.3411865234375,21.52618789672852
2007-02-12,11936268,30.24370384216309,30.27619743347168,30.040616989135746,30.12185287475586,21.370576858520508
2007-02-09,21979751,30.471162796020508,30.625507354736328,30.016246795654297,30.194963455200195,21.422452926635746
2007-02-08,6929176,30.536148071289062,30.552396774291992,30.3574333190918,30.5199031829834,21.652982711791992
2007-02-07,5616561,30.528026580810547,30.66612434387207,30.5036563873291,30.61738395690918,21.722148895263672
2007-02-06,9894778,30.39805030822754,30.528026580810547,30.3574333190918,30.5036563873291,21.64145851135254
2007-02-05,5309672,30.39805030822754,30.422420501708984,30.24370384216309,30.365556716918945,21.54347801208496
2007-02-02,7704460,30.324939727783203,30.41429710388184,30.292444229125977,30.373680114746094,21.54924964904785
2007-02-01,18404066,30.203086853027344,30.33306312561035,30.1787166595459,30.31681632995605,21.508899688720703
2007-01-31,15289143,29.87814712524414,30.194963455200195,29.788789749145508,30.12185287475586,21.370576858520508
2007-01-30,7687718,29.78066635131836,29.926889419555664,29.74817276000977,29.87814712524414,21.197683334350582
2007-01-29,13643419,29.89439582824707,29.95125961303711,29.72380256652832,29.764419555664062,21.116987228393555
2007-01-26,9816486,29.870023727416992,29.99187660217285,29.691307067871094,29.910642623901367,21.2207260131836
2007-01-25,15347739,30.30056953430176,30.31681632995605,29.81315994262696,29.85377693176269,21.18038558959961
2007-01-24,5148904,29.975629806518555,30.292444229125977,29.94313621520996,30.292444229125977,21.49160957336425
2007-01-23,7704706,29.902517318725582,30.040616989135746,29.85377693176269,29.983753204345703,21.272600173950195
2007-01-22,5728582,30.05686378479004,30.08935737609864,29.918764114379883,30.0,21.28412437438965
2007-01-19,4202880,29.975629806518555,30.04874038696289,29.910642623901367,30.024370193481445,21.301422119140625
2007-01-18,5029004,30.11372947692871,30.13809967041016,29.918764114379883,29.93501281738281,21.238019943237305
2007-01-17,4927693,30.09748268127441,30.186840057373047,29.99187660217285,30.05686378479004,21.32447052001953
2007-01-16,5315827,30.05686378479004,30.13809967041016,30.016246795654297,30.13809967041016,21.38211250305176
2007-01-12,8028582,29.910642623901367,30.08935737609864,29.910642623901367,30.05686378479004,21.32447052001953
2007-01-11,4623513,29.845653533935547,30.024370193481445,29.8212833404541,30.024370193481445,21.301422119140625
2007-01-10,3614216,29.593826293945312,29.861900329589844,29.585702896118164,29.8375301361084,21.16886329650879
2007-01-09,5997309,29.788789749145508,29.902517318725582,29.577579498291016,29.740049362182617,21.099702835083008
2007-01-08,4427415,29.66693687438965,29.81315994262696,29.471973419189453,29.788789749145508,21.13427734375
2007-01-05,7977372,29.81315994262696,29.87814712524414,29.60194969177246,29.6588134765625,21.04206657409668
2007-01-04,6646292,29.975629806518555,29.99187660217285,29.764419555664062,29.89439582824707,21.209213256835938
2007-01-03,9365079,30.024370193481445,30.21121025085449,29.764419555664062,29.99187660217285,21.27837371826172
2006-12-29,4283265,29.983753204345703,30.05686378479004,29.82940673828125,29.845653533935547,21.17462730407715
2006-12-28,8430380,30.08935737609864,30.17059326171875,29.967506408691406,30.016246795654297,21.295654296875
2006-12-27,5211439,30.0324935913086,30.17059326171875,30.016246795654297,30.154346466064453,21.39363479614257
2006-12-26,5110497,29.73192405700684,29.94313621520996,29.71567726135254,29.94313621520996,21.243783950805664
2006-12-22,4097137,29.81315994262696,29.8212833404541,29.593826293945312,29.6750602722168,21.053598403930664
2006-12-21,6326109,29.975629806518555,30.00812339782715,29.796913146972656,29.8212833404541,21.15733528137207
2006-12-20,5199498,29.88627052307129,29.95938301086425,29.764419555664062,29.95125961303711,21.249547958374023
2006-12-19,13315481,29.78066635131836,29.926889419555664,29.707555770874023,29.85377693176269,21.18038558959961
2006-12-18,6471367,29.8212833404541,29.94313621520996,29.78066635131836,29.87814712524414,21.197683334350582
2006-12-15,8292755,29.8375301361084,29.85377693176269,29.6750602722168,29.73192405700684,21.09394073486328
2006-12-14,7145586,29.642566680908203,29.88627052307129,29.593826293945312,29.88627052307129,21.04149436950684
2006-12-13,4945666,29.65069007873535,29.75629615783692,29.585702896118164,29.63444328308105,20.864187240600582
2006-12-12,7699043,29.48822021484375,29.65069007873535,29.447603225708008,29.60194969177246,20.841306686401367
2006-12-11,10900874,29.4800968170166,29.63444328308105,29.463851928710938,29.577579498291016,20.824153900146484
2006-12-08,6413387,29.26076316833496,29.4800968170166,29.22014617919922,29.41510963439941,20.709762573242188
2006-12-07,5468471,29.45572662353516,29.577579498291016,29.27701187133789,29.32575035095215,20.646852493286133
2006-12-06,3267566,29.341997146606445,29.43947982788086,29.32575035095215,29.39886283874512,20.698335647583008
2006-12-05,10037943,29.244516372680664,29.374492645263672,29.1389102935791,29.35824584960937,20.66973304748535
2006-12-04,8233544,28.919578552246094,29.26888656616211,28.9033317565918,29.22014617919922,20.57249641418457
2006-12-01,10386439,28.968318939208984,29.057676315307617,28.619009017944336,28.81397247314453,20.28653717041016
2006-11-30,4428276,28.95207023620605,29.130788803100582,28.846466064453125,28.98456573486328,20.40664291381836
2006-11-29,5148781,28.96019554138184,29.130788803100582,28.87895965576172,29.04142951965332,20.446674346923828
2006-11-28,8988270,28.87083625793457,28.919578552246094,28.67587280273437,28.862712860107425,20.32085418701172
2006-11-27,9614110,29.27701187133789,29.27701187133789,28.805849075317383,28.81397247314453,20.28653717041016
2006-11-24,2504100,29.244516372680664,29.366369247436523,29.20389938354492,29.26888656616211,20.60681915283203
2006-11-22,2484035,29.38261604309082,29.48822021484375,29.301380157470703,29.41510963439941,20.709762573242188
2006-11-21,4275632,29.447603225708008,29.447603225708008,29.31762886047364,29.38261604309082,20.68689727783203
2006-11-20,13273750,29.32575035095215,29.48822021484375,29.293258666992188,29.43135643005371,20.72120475769043
2006-11-17,12754637,29.39886283874512,29.39886283874512,29.244516372680664,29.244516372680664,20.589662551879883
2006-11-16,11170217,29.374492645263672,29.463851928710938,29.26076316833496,29.463851928710938,20.744091033935547
2006-11-15,4036203,29.171405792236328,29.25263977050781,29.12266540527344,29.17952919006348,20.54391098022461
2006-11-14,7786321,28.98456573486328,29.25263977050781,28.87083625793457,29.22014617919922,20.57249641418457
2006-11-13,4200541,28.95207023620605,29.171405792236328,28.95207023620605,29.04955291748047,20.4523983001709
2006-11-10,6402431,28.92770195007324,29.082046508789062,28.87895965576172,29.082046508789062,20.475271224975582
2006-11-09,4959084,29.04142951965332,29.04142951965332,28.797725677490234,28.846466064453125,20.30941390991211
2006-11-08,3910518,28.797725677490234,29.090171813964844,28.797725677490234,29.04142951965332,20.446674346923828
2006-11-07,4722239,28.87895965576172,29.025182723999023,28.862712860107425,28.919578552246094,20.36089134216309
2006-11-06,9460727,28.59463882446289,28.895206451416016,28.53777313232422,28.85458946228028,20.315135955810547
2006-11-03,4709191,28.610885620117188,28.67587280273437,28.3834285736084,28.52152633666992,20.08064079284668
2006-11-02,4528357,28.5783920288086,28.627132415771484,28.43216896057129,28.52152633666992,20.08064079284668
2006-11-01,11319784,28.911453247070312,28.96019554138184,28.5458984375,28.60276222229004,20.137834548950195
2006-10-31,9728224,28.911453247070312,28.98456573486328,28.781478881835938,28.781478881835938,20.26366233825684
2006-10-30,9933801,28.781478881835938,28.919578552246094,28.732738494873047,28.830219268798828,20.297975540161133
2006-10-27,5312134,29.00081253051757,29.00081253051757,28.740861892700195,28.82209587097168,20.292255401611328
2006-10-26,11989201,28.887083053588867,29.04955291748047,28.75710868835449,29.04142951965332,20.446674346923828
2006-10-25,5660261,28.748985290527344,28.838342666625977,28.627132415771484,28.838342666625977,20.303695678710938
2006-10-24,3734362,28.667749404907227,28.724613189697266,28.5783920288086,28.71649169921875,20.2178955078125
2006-10-23,4841769,28.448415756225582,28.76523208618164,28.43216896057129,28.724613189697266,20.2236270904541
2006-10-20,8718681,28.570268630981445,28.5783920288086,28.415922164916992,28.53777313232422,20.092071533203125
2006-10-19,8025012,28.70836639404297,28.70836639404297,28.44029235839844,28.570268630981445,20.11495780944824
2006-10-18,7018177,28.797725677490234,28.911453247070312,28.586515426635746,28.75710868835449,20.24650001525879
2006-10-17,6891754,28.65150260925293,28.748985290527344,28.529651641845703,28.67587280273437,20.18931198120117
2006-10-16,6320200,28.732738494873047,28.75710868835449,28.63525581359864,28.67587280273437,20.18931198120117
2006-10-13,4953544,28.64337921142578,28.830219268798828,28.64337921142578,28.830219268798828,20.297975540161133
2006-10-12,6476045,28.627132415771484,28.77335548400879,28.627132415771484,28.724613189697266,20.2236270904541
2006-10-11,7388216,28.237205505371094,28.64337921142578,28.237205505371094,28.570268630981445,20.11495780944824
2006-10-10,6821710,28.692119598388672,28.732738494873047,28.562145233154297,28.64337921142578,20.16642951965332
2006-10-09,4485395,28.55402183532715,28.683996200561523,28.45653915405273,28.64337921142578,20.16642951965332
2006-10-06,6333126,28.570268630981445,28.60276222229004,28.489032745361328,28.562145233154297,20.10923385620117
2006-10-05,10687542,28.732738494873047,28.95207023620605,28.55402183532715,28.65962600708008,20.177865982055664
2006-10-04,14697525,28.619009017944336,28.67587280273437,28.26157569885254,28.67587280273437,20.18931198120117
2006-10-03,8250778,28.07473564147949,28.39967536926269,28.050365447998047,28.334686279296875,19.9490966796875
2006-10-02,4536481,28.08285903930664,28.16409492492676,27.952884674072266,28.058488845825195,19.75463485717773
2006-09-29,6330171,27.879772186279297,28.391551971435547,27.879772186279297,28.123477935791016,19.80038833618164
2006-09-28,3996811,28.03411865234375,28.237205505371094,28.03411865234375,28.2047119140625,19.85758399963379
2006-09-27,6000140,28.15597152709961,28.229082107543945,28.03411865234375,28.10722923278809,19.7889461517334
2006-09-26,7658913,28.099105834960938,28.237205505371094,27.98537826538086,28.237205505371094,19.880460739135746
2006-09-25,7118627,27.952884674072266,28.147846221923828,27.82290840148925,28.08285903930664,19.77180290222168
2006-09-22,7961369,27.74979782104492,27.847278594970703,27.6848087310791,27.79853820800781,19.57162094116211
2006-09-21,6461027,27.944759368896484,28.017871856689453,27.7010555267334,27.74979782104492,19.53730773925781
2006-09-20,9690678,27.85540199279785,27.993501663208008,27.81478500366211,27.944759368896484,19.674564361572266
2006-09-19,7713815,28.066612243652344,28.066612243652344,27.603574752807617,27.75791931152344,19.543012619018555
2006-09-18,9313623,27.67668533325196,27.79853820800781,27.61169815063477,27.70918083190918,19.50870513916016
2006-09-15,7382923,28.42404556274414,28.43216896057129,27.70918083190918,27.74167251586914,19.53158187866211
2006-09-14,3825456,27.652315139770508,27.81478500366211,27.627944946289062,27.81478500366211,19.47210121154785
2006-09-13,8542032,27.587326049804688,27.80666160583496,27.457351684570312,27.74979782104492,19.42661094665528
2006-09-12,7997561,27.229894638061523,27.587326049804688,27.213647842407227,27.546709060668945,19.28443145751953
2006-09-11,4257044,27.132413864135746,27.238018035888672,27.09991836547852,27.197399139404297,19.039888381958008
2006-09-08,6832419,27.034931182861328,27.20552444458008,26.89683151245117,27.18115425109864,19.028520584106445
2006-09-07,8959341,27.132413864135746,27.197399139404297,27.00243759155273,27.02680778503418,18.92047119140625
2006-09-06,6858886,27.213647842407227,27.53858757019043,27.173030853271484,27.238018035888672,19.068328857421875
2006-09-05,9705573,27.25426483154297,27.41673469543457,27.213647842407227,27.327375411987305,19.130884170532227
2006-09-01,3034169,27.28675842285156,27.28675842285156,27.14053535461425,27.229894638061523,19.06264305114746
2006-08-31,4162627,27.156782150268555,27.20552444458008,27.108041763305664,27.18927764892578,19.034210205078125
2006-08-30,4856418,27.12428855895996,27.229894638061523,27.11616516113281,27.156782150268555,19.01146125793457
2006-08-29,17294196,27.132413864135746,27.132413864135746,26.921201705932617,27.07554817199707,18.95459175109864
2006-08-28,11596882,26.969942092895508,27.24614143371582,26.961820602416992,27.18927764892578,19.034210205078125
2006-08-25,4463729,27.059301376342773,27.08367156982422,26.969942092895508,26.994314193725582,18.89773178100586
2006-08-24,4821458,27.14053535461425,27.18927764892578,27.08367156982422,27.14053535461425,19.000083923339844
2006-08-23,4746121,27.11616516113281,27.164907455444336,26.994314193725582,27.051177978515625,18.93752098083496
2006-08-22,6325617,27.132413864135746,27.20552444458008,27.034931182861328,27.132413864135746,18.994394302368164
2006-08-21,4727532,27.213647842407227,27.213647842407227,27.07554817199707,27.14053535461425,19.000083923339844
2006-08-18,7479802,27.229894638061523,27.24614143371582,27.11616516113281,27.24614143371582,19.074020385742188
2006-08-17,6555814,27.091794967651367,27.229894638061523,27.02680778503418,27.20552444458008,19.045578002929688
2006-08-16,5888119,27.132413864135746,27.164907455444336,26.994314193725582,27.11616516113281,18.983028411865234
2006-08-15,10760910,26.84809112548828,27.30300521850586,26.79935073852539,26.969942092895508,18.880659103393555
2006-08-14,6748958,26.62875747680664,26.766855239868164,26.474411010742188,26.52315139770508,18.5678768157959
2006-08-11,6336819,26.50690460205078,26.555646896362305,26.376928329467773,26.490657806396484,18.545137405395508
2006-08-10,12115379,26.409423828125,26.62875747680664,26.328187942504883,26.5718936920166,18.602001190185547
2006-08-09,10111680,26.94557380676269,27.010560989379883,26.41754722595215,26.4419174194336,18.51100730895996
2006-08-08,10953069,27.034931182861328,27.09991836547852,26.71811485290528,26.75873374938965,18.73280143737793
2006-08-07,4076580,27.010560989379883,27.02680778503418,26.872461318969727,26.95369529724121,18.869281768798828
2006-08-04,19989840,27.229894638061523,27.457351684570312,26.91307830810547,27.010560989379883,18.90909576416016
2006-08-03,7380461,26.726238250732425,27.010560989379883,26.726238250732425,26.95369529724121,18.869281768798828
2006-08-02,7259699,26.831844329833984,26.90495491027832,26.709991455078125,26.839967727661133,18.789661407470703
2006-08-01,7718493,26.766855239868164,26.86433792114257,26.63688087463379,26.79122734069824,18.75554656982422
2006-07-31,8948878,26.969942092895508,26.97806739807129,26.80747413635254,26.872461318969727,18.812408447265625
2006-07-28,14383373,26.645004272460938,27.010560989379883,26.63688087463379,26.91307830810547,18.84085273742676
2006-07-27,9565486,26.726238250732425,26.774980545043945,26.433794021606445,26.4419174194336,18.51100730895996
2006-07-26,5503678,26.62875747680664,26.701868057250977,26.49878120422364,26.596263885498047,18.619060516357425
2006-07-25,8844489,26.56376838684082,26.701868057250977,26.425670623779297,26.62875747680664,18.641809463500977
2006-07-24,11416417,26.33631134033203,26.5881404876709,26.26320075988769,26.56376838684082,18.596309661865234
2006-07-21,16533069,26.36880683898925,26.450040817260746,26.133224487304688,26.22258377075196,18.357458114624023
2006-07-20,15552085,26.482534408569336,26.56376838684082,26.34443473815918,26.36880683898925,18.459827423095703
2006-07-19,40039875,25.86515045166016,26.490657806396484,25.857027053833008,26.474411010742188,18.533754348754883
2006-07-18,8530461,25.84078025817871,25.873273849487305,25.580829620361328,25.79203987121582,18.05605125427246
2006-07-17,6106622,25.61332321166992,25.79203987121582,25.54021072387696,25.73517417907715,18.016244888305664
2006-07-14,9368033,25.76766967773437,25.86515045166016,25.580829620361328,25.68643379211425,17.98211669921875
2006-07-13,11400168,26.07636070251465,26.11697769165039,25.783916473388672,25.79203987121582,18.05605125427246
2006-07-12,6619579,26.547521591186523,26.547521591186523,26.149471282958984,26.206335067749023,18.34608459472656
2006-07-11,5804534,26.34443473815918,26.490657806396484,26.18196678161621,26.46628761291504,18.52806663513184
2006-07-10,3758735,26.33631134033203,26.49878120422364,26.33631134033203,26.45816421508789,18.52238273620605
2006-07-07,3649669,26.279447555541992,26.51502799987793,26.255077362060547,26.279447555541992,18.39727020263672
2006-07-06,4241411,26.30381774902344,26.490657806396484,26.30381774902344,26.409423828125,18.488262176513672
2006-07-05,5988692,26.36068153381348,26.41754722595215,26.22258377075196,26.328187942504883,18.4313907623291
2006-07-03,4077195,26.30381774902344,26.5881404876709,26.30381774902344,26.58001518249512,18.60769462585449
2006-06-30,7769333,26.425670623779297,26.46628761291504,26.22258377075196,26.271324157714844,18.39158058166504
2006-06-29,11568569,25.930137634277344,26.36880683898925,25.873273849487305,26.34443473815918,18.442758560180664
2006-06-28,5785946,25.79203987121582,25.80828666687012,25.629568099975582,25.800161361694336,18.06173324584961
2006-06-27,4800038,25.873273849487305,25.94638442993164,25.64581680297852,25.66206359863281,17.965055465698242
2006-06-26,5158506,25.72705078125,25.913890838623047,25.67018699645996,25.913890838623047,18.141355514526367
2006-06-23,5009308,25.75142288208008,25.84890365600586,25.62144660949707,25.68643379211425,17.98211669921875
2006-06-22,3410732,25.86515045166016,25.94638442993164,25.77579116821289,25.857027053833008,18.101547241210938
2006-06-21,15107817,25.79203987121582,26.051990509033203,25.743297576904297,25.954509735107425,18.169788360595703
2006-06-20,22578140,25.68643379211425,25.922014236450195,25.67831039428711,25.743297576904297,18.02193832397461
2006-06-19,7099054,25.84890365600586,26.01137351989746,25.61332321166992,25.67018699645996,17.970748901367188
2006-06-16,10174461,26.035743713378903,26.035743713378903,25.76766967773437,25.84890365600586,18.095861434936523
2006-06-15,15685648,25.83265686035156,26.22258377075196,25.72705078125,26.16571807861328,18.2113037109375
2006-06-14,18993099,25.79203987121582,25.881397247314453,25.32900047302246,25.597076416015625,17.81553077697754
2006-06-13,24357797,26.198213577270508,26.36068153381348,25.67831039428711,25.75142288208008,17.922956466674805
2006-06-12,9561177,26.56376838684082,26.62063407897949,26.255077362060547,26.26320075988769,18.27915573120117
2006-06-09,11772669,26.604387283325195,26.75873374938965,26.51502799987793,26.555646896362305,18.48269462585449
2006-06-08,28709259,26.52315139770508,26.726238250732425,26.271324157714844,26.645004272460938,18.54488945007324
2006-06-07,10925987,26.474411010742188,26.82372093200684,26.45816421508789,26.596263885498047,18.510961532592773
2006-06-06,23200411,26.645004272460938,26.709991455078125,26.2469539642334,26.50690460205078,18.448774337768555
2006-06-05,8061819,26.880584716796875,26.961820602416992,26.547521591186523,26.5718936920166,18.49399375915528
2006-06-02,12643847,26.726238250732425,27.06742477416992,26.726238250732425,27.010560989379883,18.79931831359864
2006-06-01,4518016,26.531274795532227,26.89683151245117,26.531274795532227,26.85621452331543,18.69189071655273
2006-05-31,6483062,26.450040817260746,26.58001518249512,26.29569435119629,26.547521591186523,18.477031707763672
2006-05-30,9413457,26.79122734069824,26.79122734069824,26.352558135986328,26.36068153381348,18.347002029418945
2006-05-26,4869713,26.67749786376953,26.766855239868164,26.5718936920166,26.75873374938965,18.6240463256836
2006-05-25,6981001,26.4419174194336,26.555646896362305,26.36068153381348,26.53939819335937,18.47138786315918
2006-05-24,13323113,26.23883056640625,26.482534408569336,26.07636070251465,26.30381774902344,18.30741500854492
2006-05-23,9384775,26.51502799987793,26.612510681152344,26.271324157714844,26.28757095336914,18.296117782592773
2006-05-22,12672653,26.425670623779297,26.53939819335937,26.198213577270508,26.41754722595215,18.38657569885254
2006-05-19,12222599,26.49878120422364,26.604387283325195,26.32006454467773,26.482534408569336,18.43181037902832
2006-05-18,8360460,26.604387283325195,26.701868057250977,26.33631134033203,26.34443473815918,18.335691452026367
2006-05-17,13422578,26.94557380676269,26.98619079589844,26.49878120422364,26.58001518249512,18.499662399291992
2006-05-16,9561546,27.18115425109864,27.25426483154297,27.010560989379883,27.12428855895996,18.878467559814453
2006-05-15,6753635,26.921201705932617,27.18115425109864,26.921201705932617,27.156782150268555,18.901092529296875
2006-05-12,10406628,26.80747413635254,27.24614143371582,26.80747413635254,26.969942092895508,18.77103614807129
2006-05-11,10598048,27.6848087310791,27.6848087310791,27.156782150268555,27.24614143371582,18.963275909423828
2006-05-10,10461900,27.660438537597656,27.74979782104492,27.506092071533203,27.7010555267334,19.27989196777344
2006-05-09,12726324,27.59545135498047,27.71730232238769,27.59545135498047,27.6848087310791,19.268590927124023
2006-05-08,10281189,27.790414810180664,27.79853820800781,27.603574752807617,27.63606834411621,19.234663009643555
2006-05-05,14808930,27.46547508239746,27.78229141235352,27.46547508239746,27.74979782104492,19.31382942199707
2006-05-04,10429278,27.311128616333008,27.46547508239746,27.311128616333008,27.35987091064453,19.042430877685547
2006-05-03,5726120,27.33550071716309,27.376117706298828,27.197399139404297,27.30300521850586,19.002853393554688
2006-05-02,4896426,27.29488182067871,27.3436222076416,27.20552444458008,27.327375411987305,19.01981735229492
2006-05-01,16759696,27.61169815063477,27.64419174194336,27.091794967651367,27.156782150268555,18.901092529296875
2006-04-28,16492446,27.213647842407227,27.69293212890625,27.213647842407227,27.587326049804688,19.200733184814453
2006-04-27,21775528,26.831844329833984,27.376117706298828,26.79122734069824,27.327375411987305,19.01981735229492
2006-04-26,6675959,26.65312767028809,26.91307830810547,26.65312767028809,26.90495491027832,18.725811004638672
2006-04-25,8725328,26.91307830810547,26.91307830810547,26.669374465942383,26.750608444213867,18.618385314941406
2006-04-24,6810631,27.164907455444336,27.164907455444336,26.596263885498047,26.91307830810547,18.7314682006836
2006-04-21,6024760,27.09991836547852,27.09991836547852,26.58001518249512,26.90495491027832,18.725811004638672
2006-04-20,5373561,26.888708114624023,27.059301376342773,26.82372093200684,26.93744850158692,18.74842834472656
2006-04-19,11333325,26.90495491027832,26.94557380676269,26.774980545043945,26.880584716796875,18.708858489990234
2006-04-18,16304226,26.46628761291504,26.872461318969727,26.409423828125,26.84809112548828,18.68623352050781
2006-04-17,7458260,26.433794021606445,26.490657806396484,26.28757095336914,26.36068153381348,18.347002029418945
2006-04-13,6869965,26.311941146850582,26.41754722595215,26.26320075988769,26.385053634643555,18.36396217346192
2006-04-12,8625986,26.29569435119629,26.425670623779297,26.279447555541992,26.34443473815918,18.335691452026367
2006-04-11,11979107,26.62875747680664,26.62875747680664,26.23883056640625,26.28757095336914,18.296117782592773
2006-04-10,8589795,26.531274795532227,26.65312767028809,26.450040817260746,26.51502799987793,18.454418182373047
2006-04-07,15008229,26.82372093200684,26.84809112548828,26.425670623779297,26.46628761291504,18.420503616333008
2006-04-06,14073654,27.010560989379883,27.010560989379883,26.612510681152344,26.71811485290528,18.59576797485352
2006-04-05,10001506,26.783103942871094,26.888708114624023,26.71811485290528,26.815597534179688,18.663619995117188
2006-04-04,5489768,26.482534408569336,26.80747413635254,26.41754722595215,26.766855239868164,18.629697799682617
2006-04-03,17761607,26.4419174194336,26.693744659423828,26.41754722595215,26.482534408569336,18.43181037902832
2006-03-31,9100291,26.450040817260746,26.56376838684082,26.40130043029785,26.4419174194336,18.40353775024414
2006-03-30,10008276,26.49878120422364,26.669374465942383,26.385053634643555,26.433794021606445,18.39788055419922
2006-03-29,6550767,26.62063407897949,26.65312767028809,26.41754722595215,26.596263885498047,18.510961532592773
2006-03-28,13887403,26.693744659423828,26.774980545043945,26.425670623779297,26.474411010742188,18.42615509033203
2006-03-27,8242530,26.693744659423828,26.74248504638672,26.612510681152344,26.693744659423828,18.57880592346192
2006-03-24,12086450,26.661251068115234,26.79935073852539,26.5881404876709,26.709991455078125,18.590118408203125
2006-03-23,10013077,26.766855239868164,26.783103942871094,26.63688087463379,26.71811485290528,18.59576797485352
2006-03-22,8927212,26.596263885498047,26.872461318969727,26.5881404876709,26.84809112548828,18.68623352050781
2006-03-21,10612574,26.880584716796875,26.89683151245117,26.604387283325195,26.63688087463379,18.53922843933105
2006-03-20,9054374,26.85621452331543,26.94557380676269,26.75873374938965,26.90495491027832,18.725811004638672
2006-03-17,8742685,26.831844329833984,26.888708114624023,26.79122734069824,26.888708114624023,18.714508056640625
2006-03-16,14009888,26.94557380676269,27.06742477416992,26.92932510375977,26.95369529724121,18.65966415405273
2006-03-15,23877830,26.783103942871094,26.91307830810547,26.68562126159668,26.86433792114257,18.597803115844727
2006-03-14,17439577,26.53939819335937,26.831844329833984,26.531274795532227,26.831844329833984,18.575305938720703
2006-03-13,12916268,26.5881404876709,26.65312767028809,26.450040817260746,26.52315139770508,18.36160659790039
2006-03-10,9605493,26.36068153381348,26.56376838684082,26.279447555541992,26.51502799987793,18.355976104736328
2006-03-09,7940196,26.4419174194336,26.52315139770508,26.26320075988769,26.279447555541992,18.192886352539062
2006-03-08,10367236,26.450040817260746,26.49878120422364,26.271324157714844,26.4419174194336,18.30536460876465
2006-03-07,26680694,26.2469539642334,26.4419174194336,26.2307071685791,26.425670623779297,18.29411697387696
2006-03-06,17043687,26.41754722595215,26.490657806396484,26.255077362060547,26.33631134033203,18.232255935668945
2006-03-03,13546047,26.409423828125,26.5718936920166,26.33631134033203,26.41754722595215,18.288497924804688
2006-03-02,17965706,26.531274795532227,26.531274795532227,26.36880683898925,26.482534408569336,18.33348655700684
2006-03-01,6728277,26.5881404876709,26.645004272460938,26.51502799987793,26.645004272460938,18.44595718383789
2006-02-28,15690203,26.68562126159668,26.709991455078125,26.433794021606445,26.50690460205078,18.350351333618164
2006-02-27,11734508,26.726238250732425,26.839967727661133,26.726238250732425,26.766855239868164,18.53031349182129
2006-02-24,9338858,26.669374465942383,26.79935073852539,26.596263885498047,26.71811485290528,18.49657440185547
2006-02-23,9125895,26.766855239868164,26.839967727661133,26.53939819335937,26.661251068115234,18.45720100402832
2006-02-22,22394968,26.555646896362305,26.79122734069824,26.328187942504883,26.75873374938965,18.52468490600586
2006-02-21,14553744,26.29569435119629,26.41754722595215,26.2307071685791,26.26320075988769,18.181640625
2006-02-17,9473161,26.4419174194336,26.49878120422364,26.255077362060547,26.34443473815918,18.23787498474121
2006-02-16,9676768,26.28757095336914,26.450040817260746,26.2469539642334,26.450040817260746,18.310985565185547
2006-02-15,16644351,26.17384147644043,26.32006454467773,26.07636070251465,26.29569435119629,18.20412826538086
2006-02-14,18669346,25.873273849487305,26.2469539642334,25.84890365600586,26.14134788513184,18.097288131713867
2006-02-13,18027749,25.873273849487305,25.9057674407959,25.71892738342285,25.83265686035156,17.883573532104492
2006-02-10,6550151,25.75142288208008,25.94638442993164,25.629568099975582,25.930137634277344,17.951065063476562
2006-02-09,7923701,25.72705078125,25.97075462341309,25.71892738342285,25.783916473388672,17.849843978881836
2006-02-08,11276452,25.523963928222656,25.75142288208008,25.523963928222656,25.71892738342285,17.804853439331055
2006-02-07,9067177,25.68643379211425,25.783916473388672,25.5483341217041,25.55645751953125,17.692373275756836
2006-02-06,9126634,25.629568099975582,25.743297576904297,25.629568099975582,25.72705078125,17.81047821044922
2006-02-03,15270063,25.83265686035156,25.84890365600586,25.491470336914062,25.653940200805664,17.759857177734375
2006-02-02,17747327,25.922014236450195,25.954509735107425,25.71892738342285,25.7595443725586,17.832965850830078
2006-02-01,13474526,25.913890838623047,26.06011390686035,25.81640815734864,25.938262939453125,17.956703186035156
2006-01-31,16142719,26.0682373046875,26.12510108947754,25.922014236450195,25.954509735107425,17.96794319152832
2006-01-30,7284073,26.10885429382324,26.133224487304688,26.051990509033203,26.051990509033203,18.035419464111328
2006-01-27,12404418,26.07636070251465,26.36880683898925,25.987001419067383,26.133224487304688,18.09165954589844
2006-01-26,14626496,25.9057674407959,26.198213577270508,25.83265686035156,26.10885429382324,18.07478904724121
2006-01-25,8817284,25.67018699645996,25.743297576904297,25.572704315185547,25.67018699645996,17.771100997924805
2006-01-24,16959733,25.588951110839844,25.75142288208008,25.580829620361328,25.62144660949707,17.737363815307617
2006-01-23,13649574,25.34524726867676,25.67831039428711,25.312753677368164,25.50771713256836,17.65863609313965
2006-01-20,26976750,25.978879928588867,25.978879928588867,25.426483154296875,25.44272994995117,17.613643646240234
2006-01-19,7725879,26.17384147644043,26.17384147644043,25.94638442993164,25.987001419067383,17.990432739257812
2006-01-18,10850896,25.995126724243164,26.279447555541992,25.97075462341309,26.0682373046875,18.046669006347656
2006-01-17,7335529,26.26320075988769,26.26320075988769,26.092607498168945,26.14134788513184,18.097288131713867
2006-01-13,7528550,26.75873374938965,26.75873374938965,26.34443473815918,26.41754722595215,18.288497924804688
2006-01-12,7183747,26.51502799987793,26.555646896362305,26.39317512512207,26.433794021606445,18.29973602294922
2006-01-11,9195078,26.30381774902344,26.62875747680664,26.30381774902344,26.62063407897949,18.42909240722656
2006-01-10,8345072,26.51502799987793,26.52315139770508,26.28757095336914,26.474411010742188,18.327856063842773
2006-01-09,8239329,26.385053634643555,26.490657806396484,26.34443473815918,26.450040817260746,18.310985565185547
2006-01-06,9402870,26.2469539642334,26.40130043029785,26.16571807861328,26.376928329467773,18.260374069213867
2006-01-05,6362054,26.149471282958984,26.23883056640625,26.12510108947754,26.22258377075196,18.15351676940918
2006-01-04,19258380,26.157594680786133,26.255077362060547,26.035743713378903,26.133224487304688,18.09165954589844
2006-01-03,17719999,25.72705078125,26.206335067749023,25.64581680297852,26.157594680786133,18.108531951904297
2005-12-30,6315399,25.72705078125,25.83265686035156,25.653940200805664,25.72705078125,17.81047821044922
2005-12-29,4117326,25.962631225585938,25.987001419067383,25.82453346252441,25.86515045166016,17.90607261657715
2005-12-28,5012386,25.938262939453125,26.04386711120605,25.873273849487305,25.8895206451416,17.922948837280273
2005-12-27,8312820,26.28757095336914,26.28757095336914,25.922014236450195,25.94638442993164,17.962310791015625
2005-12-23,3939692,26.14134788513184,26.18196678161621,26.07636070251465,26.149471282958984,18.10290908813477
2005-12-22,6719783,25.995126724243164,26.11697769165039,25.913890838623047,26.11697769165039,18.080415725708008
2005-12-21,7313863,25.9057674407959,26.100730895996094,25.86515045166016,25.938262939453125,17.956703186035156
2005-12-20,5430680,25.7595443725586,25.922014236450195,25.75142288208008,25.86515045166016,17.90607261657715
2005-12-19,7940196,25.930137634277344,25.995126724243164,25.73517417907715,25.75142288208008,17.82734489440918
2005-12-16,7611765,26.07636070251465,26.11697769165039,25.930137634277344,25.978879928588867,17.98480987548828
2005-12-15,11066936,26.2469539642334,26.2469539642334,26.051990509033203,26.0844841003418,17.940940856933594
2005-12-14,11667664,26.10885429382324,26.279447555541992,26.06011390686035,26.2307071685791,18.04151725769043
2005-12-13,19211602,25.79203987121582,26.206335067749023,25.7595443725586,26.133224487304688,17.974464416503906
2005-12-12,6234400,25.922014236450195,25.978879928588867,25.710803985595703,25.800161361694336,17.745389938354492
2005-12-09,9121833,26.157594680786133,26.157594680786133,25.702680587768555,25.913890838623047,17.823606491088867
2005-12-08,9374557,25.75142288208008,25.89764404296875,25.629568099975582,25.72705078125,17.695104598999023
2005-12-07,9688955,25.930137634277344,26.00324821472168,25.629568099975582,25.743297576904297,17.70627784729004
2005-12-06,8581793,26.157594680786133,26.22258377075196,25.938262939453125,25.954509735107425,17.851545333862305
2005-12-05,15691188,25.995126724243164,26.051990509033203,25.800161361694336,26.035743713378903,17.90741729736328
2005-12-02,7858335,26.092607498168945,26.10885429382324,25.987001419067383,26.0844841003418,17.940940856933594
2005-12-01,12589068,26.035743713378903,26.16571807861328,25.995126724243164,26.02762031555176,17.90182876586914
2005-11-30,25968807,26.23883056640625,26.23883056640625,25.82453346252441,25.8895206451416,17.806848526000977
2005-11-29,18621953,26.32006454467773,26.376928329467773,26.035743713378903,26.22258377075196,18.035924911499023
2005-11-28,19170609,26.4419174194336,26.4419174194336,26.190088272094727,26.23883056640625,18.04710578918457
2005-11-25,2176654,26.36068153381348,26.409423828125,26.28757095336914,26.36068153381348,18.130903244018555
2005-11-23,11811322,26.11697769165039,26.4419174194336,26.06011390686035,26.30381774902344,18.09180450439453
2005-11-22,15687372,25.913890838623047,26.149471282958984,25.76766967773437,26.100730895996094,17.95211410522461
2005-11-21,7275456,25.79203987121582,25.938262939453125,25.710803985595703,25.873273849487305,17.79566764831543
2005-11-18,9416658,25.79203987121582,26.482534408569336,25.572704315185547,25.75142288208008,17.711864471435547
2005-11-17,11009325,25.39398956298828,25.67018699645996,25.320877075195312,25.62144660949707,17.62247085571289
2005-11-16,21732197,25.45085334777832,25.580829620361328,25.255889892578125,25.320877075195312,17.41573715209961
2005-11-15,16973767,25.710803985595703,25.913890838623047,25.36149406433105,25.45897674560547,17.510717391967773
2005-11-14,6888922,25.702680587768555,25.72705078125,25.588951110839844,25.694557189941406,17.672752380371094
2005-11-11,10650120,25.61332321166992,25.73517417907715,25.5483341217041,25.67831039428711,17.661577224731445
2005-11-10,18624907,25.18277740478516,25.61332321166992,25.101543426513672,25.588951110839844,17.600116729736328
2005-11-09,10027726,25.06092643737793,25.199024200439453,24.96344375610352,25.08529663085937,17.25370216369629
2005-11-08,7569419,24.89033317565918,25.18277740478516,24.89033317565918,25.020309448242188,17.20900535583496
2005-11-07,9374188,25.020309448242188,25.10966682434082,24.93095016479492,25.093420028686523,17.25929069519043
2005-11-04,8035845,24.93907356262207,24.93907356262207,24.752233505249023,24.88220977783203,17.11402702331543
2005-11-03,10983844,25.06092643737793,25.06092643737793,24.735986709594727,24.84159278869629,17.086088180541992
2005-11-02,12949258,24.573516845703125,24.898456573486328,24.565393447875977,24.82534408569336,17.074901580810547
2005-11-01,10145533,24.71973991394043,24.71973991394043,24.532899856567383,24.622257232666016,16.935230255126953
2005-10-31,11654000,24.6303825378418,24.809097290039062,24.6303825378418,24.71161651611328,16.99668312072754
2005-10-28,20482363,24.37043190002441,24.622257232666016,24.26482582092285,24.622257232666016,16.935230255126953
2005-10-27,17731940,24.24857711791992,24.40292358398437,24.20796012878418,24.20796012878418,16.6502742767334
2005-10-26,15936157,24.20796012878418,24.43541717529297,24.10235595703125,24.346059799194336,16.745256423950195
2005-10-25,12154279,24.289196014404297,24.32168960571289,24.04549026489257,24.183591842651367,16.633508682250977
2005-10-24,9280263,23.964256286621094,24.32168960571289,23.90739250183105,24.32168960571289,16.72848892211914
2005-10-21,8709325,24.08610916137696,24.08610916137696,23.720552444458008,23.850528717041016,16.4044246673584
2005-10-20,16381902,24.00487327575684,24.05361557006836,23.614946365356445,23.71242904663086,16.30943489074707
2005-10-19,19473189,23.501218795776367,23.98050308227539,23.379365921020508,23.92363929748535,16.454710006713867
2005-10-18,6495987,23.614946365356445,23.7530460357666,23.45247840881348,23.45247840881348,16.130645751953125
2005-10-17,9411611,23.639318466186523,23.744922637939453,23.48497200012207,23.639318466186523,16.259157180786133
2005-10-14,11216133,23.4118595123291,23.623071670532227,23.4118595123291,23.614946365356445,16.242389678955078
2005-10-13,21803841,23.27376174926757,23.37124252319336,23.09504508972168,23.354995727539062,16.0635986328125
2005-10-12,12442948,23.395612716674805,23.50934219360352,23.135662078857425,23.24126625061035,15.985371589660645
2005-10-11,10020586,23.52558898925781,23.590576171875,23.31437873840332,23.34687232971192,16.058012008666992
2005-10-10,5314473,23.76116943359375,23.76116943359375,23.419984817504883,23.419984817504883,16.108291625976562
2005-10-07,6118439,23.590576171875,23.777416229248047,23.58245277404785,23.67181205749512,16.281509399414062
2005-10-06,12219645,23.639318466186523,23.785539627075195,23.468725204467773,23.590576171875,16.225629806518555
2005-10-05,12952828,23.720552444458008,23.80991172790528,23.52558898925781,23.52558898925781,16.18092918395996
2005-10-04,11310428,24.32981300354004,24.32981300354004,23.623071670532227,23.623071670532227,16.24798011779785
2005-10-03,4219006,24.08610916137696,24.38667678833008,23.842405319213867,23.92363929748535,16.454710006713867
2005-09-30,6617856,24.08610916137696,24.240455627441406,23.90739250183105,23.98050308227539,16.49382781982422
2005-09-29,8617862,23.639318466186523,24.04549026489257,23.590576171875,24.037368774414062,16.532936096191406
2005-09-28,7652019,23.793664932250977,23.858652114868164,23.59869956970215,23.59869956970215,16.231220245361328
2005-09-27,7322973,23.639318466186523,23.89114570617676,23.631193161010746,23.793664932250977,16.365318298339844
2005-09-26,7957430,23.88302230834961,24.08610916137696,23.68805885314941,23.71242904663086,16.30943489074707
2005-09-23,4365865,23.720552444458008,23.866775512695312,23.623071670532227,23.842405319213867,16.39883804321289
2005-09-22,15650934,23.574329376220703,23.76116943359375,23.395612716674805,23.76116943359375,16.342954635620117
2005-09-21,17675437,23.98862648010254,23.98862648010254,23.574329376220703,23.58245277404785,16.220041275024414
2005-09-20,23278456,24.02924537658692,24.354183197021484,23.97237968444824,23.98050308227539,16.49382781982422
2005-09-19,6953919,24.37043190002441,24.37043190002441,24.069862365722656,24.1104793548584,16.58321762084961
2005-09-16,12791813,24.134849548339844,24.337936401367188,24.04549026489257,24.32981300354004,16.734081268310547
2005-09-15,5711101,24.20796012878418,24.20796012878418,24.02924537658692,24.12672615051269,16.498294830322266
2005-09-14,8381264,24.134849548339844,24.26482582092285,24.08610916137696,24.1104793548584,16.487178802490234
2005-09-13,5414307,24.289196014404297,24.297319412231445,24.134849548339844,24.134849548339844,16.50385284423828
2005-09-12,8269119,24.32981300354004,24.337936401367188,24.24857711791992,24.337936401367188,16.642717361450195
2005-09-09,8127062,24.08610916137696,24.3054428100586,24.077985763549805,24.26482582092285,16.59271812438965
2005-09-08,7680578,24.08610916137696,24.175466537475582,24.05361557006836,24.05361557006836,16.44830322265625
2005-09-07,10585738,24.27294921875,24.289196014404297,24.118602752685547,24.191713333129883,16.54273223876953
2005-09-06,10429032,24.04549026489257,24.24857711791992,24.02924537658692,24.24857711791992,16.581623077392578
2005-09-02,7385877,24.00487327575684,24.08610916137696,23.90739250183105,23.956132888793945,16.381643295288086
2005-09-01,19850860,23.99675178527832,24.061737060546875,23.72867584228516,23.97237968444824,16.392742156982422
2005-08-31,14215465,23.31437873840332,23.915515899658203,23.31437873840332,23.915515899658203,16.353864669799805
2005-08-30,20823227,23.720552444458008,23.80178642272949,23.574329376220703,23.647441864013672,16.17054557800293
2005-08-29,11118884,23.67181205749512,23.89114570617676,23.54183578491211,23.858652114868164,16.314970016479492
2005-08-26,16319983,23.92363929748535,23.92363929748535,23.67181205749512,23.67181205749512,16.187219619750977
2005-08-25,8257302,23.80178642272949,23.964256286621094,23.76116943359375,23.92363929748535,16.359418869018555
2005-08-24,13036906,24.00487327575684,24.15921974182129,23.80178642272949,23.80178642272949,16.276086807250977
2005-08-23,8087916,24.232330322265625,24.232330322265625,24.04549026489257,24.077985763549805,16.4649658203125
2005-08-22,6522577,24.16734313964844,24.337936401367188,24.12672615051269,24.232330322265625,16.57050895690918
2005-08-19,6882644,24.134849548339844,24.24857711791992,24.134849548339844,24.16734313964844,16.52606773376465
2005-08-18,13065219,24.077985763549805,24.191713333129883,24.012998580932617,24.12672615051269,16.498294830322266
2005-08-17,11855392,24.1104793548584,24.232330322265625,24.04549026489257,24.142972946166992,16.509403228759766
2005-08-16,14594121,24.24857711791992,24.354183197021484,24.08610916137696,24.08610916137696,16.470516204833984
2005-08-15,5816721,24.1104793548584,24.297319412231445,24.02924537658692,24.24857711791992,16.581623077392578
2005-08-12,3932676,24.15921974182129,24.20796012878418,24.012998580932617,24.134849548339844,16.50385284423828
2005-08-11,4689864,24.183591842651367,24.232330322265625,23.98862648010254,24.199838638305664,16.548290252685547
2005-08-10,5165522,24.15921974182129,24.38667678833008,24.037368774414062,24.1104793548584,16.487178802490234
2005-08-09,7031718,24.04549026489257,24.175466537475582,24.00487327575684,24.134849548339844,16.50385284423828
2005-08-08,6635582,24.077985763549805,24.175466537475582,23.9480094909668,23.98050308227539,16.3983097076416
2005-08-05,6716582,24.297319412231445,24.297319412231445,24.05361557006836,24.077985763549805,16.4649658203125
2005-08-04,6744526,24.37043190002441,24.44354248046875,24.32168960571289,24.354183197021484,16.653833389282227
2005-08-03,4249043,24.49228286743164,24.532899856567383,24.36230659484864,24.524776458740234,16.770492553710938
2005-08-02,2315019,24.297319412231445,24.49228286743164,24.297319412231445,24.49228286743164,16.74826431274414
2005-08-01,5210946,24.467912673950195,24.467912673950195,24.28107261657715,24.313566207885746,16.62605857849121
2005-07-29,5599327,24.49228286743164,24.573516845703125,24.3054428100586,24.313566207885746,16.62605857849121
2005-07-28,8298540,24.48415946960449,24.58164024353028,24.43541717529297,24.532899856567383,16.776039123535156
2005-07-27,5182141,24.48415946960449,24.48415946960449,24.354183197021484,24.459789276123047,16.726045608520508
2005-07-26,5911754,24.394800186157227,24.476036071777344,24.37043190002441,24.427295684814453,16.703826904296875
2005-07-25,2830438,24.4516658782959,24.573516845703125,24.38667678833008,24.394800186157227,16.681604385375977
2005-07-22,5558581,24.41104888916016,24.508529663085938,24.32168960571289,24.49228286743164,16.74826431274414
2005-07-21,7327404,24.4516658782959,24.524776458740234,24.32168960571289,24.36230659484864,16.659387588500977
2005-07-20,10014308,24.37043190002441,24.565393447875977,24.313566207885746,24.49228286743164,16.74826431274414
2005-07-19,4621174,24.476036071777344,24.524776458740234,24.394800186157227,24.40292358398437,16.68716049194336
2005-07-18,6636937,24.58164024353028,24.638505935668945,24.40292358398437,24.41104888916016,16.692716598510742
2005-07-15,11394136,24.679122924804688,24.68724632263184,24.50040626525879,24.67099952697754,16.870473861694336
2005-07-14,3672319,24.65475273132324,24.695369720458984,24.54102325439453,24.60601043701172,16.826038360595703
2005-07-13,2753008,24.38667678833008,24.524776458740234,24.37043190002441,24.48415946960449,16.742719650268555
2005-07-12,6681376,24.41104888916016,24.48415946960449,24.297319412231445,24.37855339050293,16.670495986938477
2005-07-11,3586765,24.37043190002441,24.49228286743164,24.216083526611328,24.37855339050293,16.670495986938477
2005-07-08,2798679,23.98050308227539,24.289196014404297,23.97237968444824,24.27294921875,16.598285675048828
2005-07-07,7762071,23.88302230834961,24.04549026489257,23.69618225097656,24.02924537658692,16.431631088256836
2005-07-06,5527929,24.12672615051269,24.183591842651367,23.98050308227539,23.98050308227539,16.3983097076416
2005-07-05,3199123,24.00487327575684,24.183591842651367,23.89114570617676,24.15921974182129,16.520519256591797
2005-07-01,4179122,24.0942325592041,24.0942325592041,23.915515899658203,23.964256286621094,16.387189865112305
2005-06-30,4857526,24.24857711791992,24.24857711791992,23.915515899658203,23.93988609313965,16.37053108215332
2005-06-29,3537032,24.04549026489257,24.142972946166992,24.021120071411133,24.0942325592041,16.4760799407959
2005-06-28,5373931,23.858652114868164,24.012998580932617,23.83428192138672,23.98050308227539,16.3983097076416
2005-06-27,2754978,23.842405319213867,23.842405319213867,23.720552444458008,23.80178642272949,16.276086807250977
2005-06-24,4695034,23.88302230834961,23.899269104003903,23.7692928314209,23.80991172790528,16.281644821166992
2005-06-23,4814195,24.077985763549805,24.12672615051269,23.81803321838379,23.850528717041016,16.309419631958008
2005-06-22,3711465,24.191713333129883,24.22420883178711,24.061737060546875,24.069862365722656,16.45941162109375
2005-06-21,3163178,24.05361557006836,24.134849548339844,23.9480094909668,24.10235595703125,16.481630325317383
2005-06-20,2831177,24.04549026489257,24.0942325592041,23.88302230834961,24.012998580932617,16.42051887512207
2005-06-17,7549108,24.061737060546875,24.08610916137696,23.956132888793945,24.069862365722656,16.45941162109375
2005-06-16,5908677,23.88302230834961,24.10235595703125,23.88302230834961,24.08610916137696,16.37329864501953
2005-06-15,7133276,24.02924537658692,24.04549026489257,23.850528717041016,23.964256286621094,16.290468215942383
2005-06-14,3297972,23.80178642272949,23.97237968444824,23.80178642272949,23.90739250183105,16.25181770324707
2005-06-13,6442931,23.80178642272949,23.99675178527832,23.76116943359375,23.842405319213867,16.207645416259766
2005-06-10,8842765,23.87489891052246,23.956132888793945,23.744922637939453,23.842405319213867,16.207645416259766
2005-06-09,4126435,23.793664932250977,23.98050308227539,23.7692928314209,23.915515899658203,16.257343292236328
2005-06-08,6171249,23.80991172790528,23.97237968444824,23.80991172790528,23.842405319213867,16.207645416259766
2005-06-07,5202452,23.92363929748535,24.04549026489257,23.80178642272949,23.82615852355957,16.19659996032715
2005-06-06,3995580,23.736799240112305,23.858652114868164,23.67181205749512,23.842405319213867,16.207645416259766
2005-06-03,4204604,23.9317626953125,23.9480094909668,23.71242904663086,23.785539627075195,16.168989181518555
2005-06-02,4226639,23.88302230834961,23.956132888793945,23.83428192138672,23.90739250183105,16.25181770324707
2005-06-01,18682764,23.80178642272949,24.134849548339844,23.744922637939453,23.97237968444824,16.295995712280273
2005-05-31,4031279,23.87489891052246,23.87489891052246,23.72867584228516,23.785539627075195,16.168989181518555
2005-05-27,4881777,23.785539627075195,23.866775512695312,23.777416229248047,23.82615852355957,16.19659996032715
2005-05-26,7317803,23.71242904663086,23.866775512695312,23.639318466186523,23.785539627075195,16.168989181518555
2005-05-25,4678416,23.76116943359375,23.76116943359375,23.54995918273925,23.631193161010746,16.064067840576172
2005-05-24,11176865,23.842405319213867,23.842405319213867,23.59869956970215,23.71242904663086,16.119287490844727
2005-05-23,5491368,23.639318466186523,23.858652114868164,23.639318466186523,23.793664932250977,16.17450714111328
2005-05-20,5941914,23.720552444458008,23.785539627075195,23.639318466186523,23.76116943359375,16.152416229248047
2005-05-19,4378421,23.785539627075195,23.80991172790528,23.639318466186523,23.785539627075195,16.168989181518555
2005-05-18,23050967,23.69618225097656,23.81803321838379,23.59869956970215,23.76116943359375,16.152416229248047
2005-05-17,10526650,23.290008544921875,23.517465591430664,23.160032272338867,23.48497200012207,15.964666366577148
2005-05-16,10449713,22.98943901062012,23.33874893188477,22.94882202148437,23.33874893188477,15.865264892578123
2005-05-13,12172005,23.135662078857425,23.20064926147461,22.778228759765625,22.93257522583008,15.58915901184082
2005-05-12,16620716,23.47684860229492,23.517465591430664,23.119415283203125,23.135662078857425,15.727211952209473
2005-05-11,11012034,23.31437873840332,23.43623161315918,23.135662078857425,23.354995727539062,15.87631130218506
2005-05-10,14970191,23.330625534057617,23.43623161315918,23.20064926147461,23.249391555786133,15.80451774597168
2005-05-09,4848170,23.460601806640625,23.58245277404785,23.34687232971192,23.558082580566406,16.014362335205078
2005-05-06,13104241,23.720552444458008,23.720552444458008,23.34687232971192,23.354995727539062,15.87631130218506
2005-05-05,13850473,23.720552444458008,23.720552444458008,23.33874893188477,23.52558898925781,15.99227237701416
2005-05-04,15000843,23.19252586364746,23.66368865966797,23.168155670166016,23.631193161010746,16.064067840576172
2005-05-03,17944656,23.19252586364746,23.354995727539062,23.070674896240234,23.184402465820312,15.760343551635742
2005-05-02,9578534,23.30625534057617,23.31437873840332,22.98943901062012,23.160032272338867,15.743773460388184
2005-04-29,13999424,22.87571144104004,23.12753868103028,22.648252487182617,23.103168487548828,15.705120086669922
2005-04-28,9885792,22.98943901062012,23.03005790710449,22.75385856628418,22.75385856628418,15.467662811279297
2005-04-27,7104717,22.502031326293945,23.054426193237305,22.502031326293945,23.00568580627441,15.638851165771484
2005-04-26,12282179,22.786352157592773,22.92445182800293,22.66449928283692,22.688871383666992,15.42348289489746
2005-04-25,3569038,22.737611770629883,22.843217849731445,22.62388229370117,22.818845748901367,15.511847496032717
2005-04-22,15870175,22.66449928283692,22.70511817932129,22.36393165588379,22.53452491760254,15.318567276000977
2005-04-21,14294003,22.58326530456543,22.6563777923584,22.25020217895508,22.59138870239257,15.357218742370604
2005-04-20,13415930,22.82696914672852,22.82696914672852,22.42892074584961,22.46141242980957,15.268860816955566
2005-04-19,8712403,22.94882202148437,22.94882202148437,22.721364974975582,22.74573516845703,15.462143898010254
2005-04-18,10240566,22.62388229370117,22.778228759765625,22.55077171325684,22.71324157714844,15.440057754516602
2005-04-15,13627662,22.82696914672852,22.92445182800293,22.46953773498535,22.52640151977539,15.313039779663086
2005-04-14,5226087,22.98943901062012,23.03005790710449,22.75385856628418,22.77010536193848,15.478708267211914
2005-04-13,3904486,23.37124252319336,23.379365921020508,22.98131561279297,23.03005790710449,15.65542221069336
2005-04-12,14569254,23.070674896240234,23.43623161315918,22.91632843017578,23.37124252319336,15.88735008239746
2005-04-11,7842209,23.15190887451172,23.184402465820312,22.98943901062012,23.054426193237305,15.671989440917969
2005-04-08,6165340,23.22501945495605,23.290008544921875,23.00568580627441,23.00568580627441,15.638851165771484
2005-04-07,13217616,23.12753868103028,23.330625534057617,23.078798294067383,23.216896057128903,15.782432556152344
2005-04-06,8935460,23.111291885375977,23.23314476013184,23.070674896240234,23.12753868103028,15.721689224243164
2005-04-05,10589554,22.956945419311523,23.12753868103028,22.93257522583008,22.97319221496582,15.616765975952148
2005-04-04,14883898,22.74573516845703,23.00568580627441,22.510154724121094,22.90820503234864,15.572587966918944
2005-04-01,14815085,23.23314476013184,23.36311912536621,22.68074607849121,22.74573516845703,15.462143898010254
2005-03-31,9881483,23.23314476013184,23.281885147094727,23.06255149841309,23.06255149841309,15.677513122558594
2005-03-30,6679406,22.90820503234864,23.19252586364746,22.883834838867188,23.19252586364746,15.765870094299316
2005-03-29,6737263,22.956945419311523,23.19252586364746,22.883834838867188,22.90820503234864,15.572587966918944
2005-03-28,3886390,22.91632843017578,23.111291885375977,22.90820503234864,22.98943901062012,15.627813339233398
2005-03-24,5773267,22.90820503234864,23.09504508972168,22.82696914672852,22.82696914672852,15.517369270324709
2005-03-23,15802470,22.79447555541992,23.078798294067383,22.79447555541992,22.940698623657227,15.594672203063965
2005-03-22,24746424,23.43623161315918,23.45247840881348,22.891958236694336,22.891958236694336,15.561541557312012
2005-03-21,11070629,23.47684860229492,24.191713333129883,23.281885147094727,23.32250213623047,15.854219436645508
2005-03-18,14370694,23.76116943359375,23.76116943359375,23.419984817504883,23.53371238708496,15.997797012329102
2005-03-17,9455680,23.842405319213867,23.89114570617676,23.71242904663086,23.777416229248047,16.077865600585938
2005-03-16,10547824,24.04549026489257,24.077985763549805,23.80991172790528,23.842405319213867,16.121816635131836
2005-03-15,11003540,24.3054428100586,24.37043190002441,24.061737060546875,24.08610916137696,16.286596298217773
2005-03-14,10302855,24.04549026489257,24.26482582092285,24.04549026489257,24.24857711791992,16.396461486816406
2005-03-11,15419629,24.289196014404297,24.36230659484864,24.021120071411133,24.118602752685547,16.308574676513672
2005-03-10,11290117,24.232330322265625,24.394800186157227,24.183591842651367,24.32981300354004,16.451391220092773
2005-03-09,8946046,24.573516845703125,24.573516845703125,24.191713333129883,24.191713333129883,16.358015060424805
2005-03-08,14748857,24.6141357421875,24.6141357421875,24.41104888916016,24.49228286743164,16.561246871948242
2005-03-07,3544418,24.532899856567383,24.68724632263184,24.532899856567383,24.532899856567383,16.588712692260742
2005-03-04,9135497,24.37855339050293,24.589763641357425,24.36230659484864,24.532899856567383,16.588712692260742
2005-03-03,6592990,24.289196014404297,24.41104888916016,24.10235595703125,24.22420883178711,16.379987716674805
2005-03-02,7729449,24.337936401367188,24.459789276123047,24.199838638305664,24.26482582092285,16.407442092895508
2005-03-01,6158693,24.24857711791992,24.427295684814453,24.16734313964844,24.337936401367188,16.456880569458008
2005-02-28,9929738,24.289196014404297,24.289196014404297,24.05361557006836,24.10235595703125,16.29758644104004
2005-02-25,13521920,24.061737060546875,24.37043190002441,24.061737060546875,24.337936401367188,16.456880569458008
2005-02-24,19070406,24.04549026489257,24.15109634399414,23.97237968444824,24.0942325592041,16.29210090637207
2005-02-23,10591524,23.842405319213867,24.10235595703125,23.842405319213867,24.061737060546875,16.270124435424805
2005-02-22,8719296,24.04549026489257,24.175466537475582,23.82615852355957,23.842405319213867,16.121816635131836
2005-02-18,10973257,24.532899856567383,24.532899856567383,24.199838638305664,24.199838638305664,16.363502502441406
2005-02-17,2258023,24.573516845703125,24.703493118286133,24.459789276123047,24.459789276123047,16.539278030395508
2005-02-16,3653854,24.695369720458984,24.784727096557617,24.638505935668945,24.679122924804688,16.68758773803711
2005-02-15,6984202,24.83346939086914,24.898456573486328,24.76848030090332,24.84971618652344,16.80293846130371
2005-02-14,6321185,24.857839584350582,24.898456573486328,24.72786331176757,24.79285049438477,16.764490127563477
2005-02-11,2650959,24.573516845703125,24.874086380004883,24.573516845703125,24.83346939086914,16.79195213317871
2005-02-10,8895206,24.735986709594727,24.735986709594727,24.573516845703125,24.638505935668945,16.660123825073242
2005-02-09,2699214,24.695369720458984,24.72786331176757,24.54914665222168,24.565393447875977,16.61068344116211
2005-02-08,4563933,24.695369720458984,24.744110107421875,24.6303825378418,24.6303825378418,16.654624938964844
2005-02-07,3950525,24.84159278869629,24.84159278869629,24.6141357421875,24.72786331176757,16.720544815063477
2005-02-04,5067412,24.49228286743164,24.752233505249023,24.476036071777344,24.703493118286133,16.704059600830078
2005-02-03,6478630,24.49228286743164,24.49228286743164,24.346059799194336,24.41104888916016,16.506317138671875
2005-02-02,10027111,24.573516845703125,24.573516845703125,24.427295684814453,24.524776458740234,16.583223342895508
2005-02-01,4151671,24.37043190002441,24.622257232666016,24.289196014404297,24.524776458740234,16.583223342895508
2005-01-31,4741320,24.00487327575684,24.28107261657715,24.00487327575684,24.26482582092285,16.407442092895508
2005-01-28,3086609,23.964256286621094,24.08610916137696,23.866775512695312,23.98050308227539,16.215194702148438
2005-01-27,1782365,24.08610916137696,24.16734313964844,23.93988609313965,24.012998580932617,16.237167358398438
2005-01-26,2403035,24.08610916137696,24.15921974182129,24.012998580932617,24.134849548339844,16.319562911987305
2005-01-25,3229529,24.118602752685547,24.427295684814453,24.012998580932617,24.021120071411133,16.242656707763672
2005-01-24,6601238,24.15109634399414,24.199838638305664,24.00487327575684,24.00487327575684,16.231674194335938
2005-01-21,5053132,24.16734313964844,24.20796012878418,23.97237968444824,23.99675178527832,16.22618293762207
2005-01-20,4996998,24.04549026489257,24.24857711791992,24.04549026489257,24.118602752685547,16.308574676513672
2005-01-19,4413504,24.573516845703125,24.573516845703125,24.289196014404297,24.297319412231445,16.429418563842773
2005-01-18,7196426,24.061737060546875,24.557270050048828,24.061737060546875,24.54102325439453,16.594213485717773
2005-01-14,6409202,24.08610916137696,24.20796012878418,24.061737060546875,24.15921974182129,16.336044311523438
2005-01-13,8480851,24.337936401367188,24.337936401367188,24.04549026489257,24.077985763549805,16.281112670898438
2005-01-12,4748336,24.41104888916016,24.41104888916016,24.134849548339844,24.313566207885746,16.440410614013672
2005-01-11,7431178,24.37043190002441,24.467912673950195,24.297319412231445,24.346059799194336,16.462377548217773
2005-01-10,3742117,24.37043190002441,24.565393447875977,24.32981300354004,24.4516658782959,16.533784866333008
2005-01-07,1519670,24.65475273132324,24.65475273132324,24.427295684814453,24.427295684814453,16.517305374145508
2005-01-06,3211925,24.50040626525879,24.6303825378418,24.476036071777344,24.557270050048828,16.605192184448242
2005-01-05,2943321,24.4516658782959,24.638505935668945,24.427295684814453,24.43541717529297,16.52279281616211
2005-01-04,7426746,24.817222595214844,24.857839584350582,24.427295684814453,24.476036071777344,16.550262451171875
2005-01-03,5011647,24.97969055175781,25.012184143066406,24.679122924804688,24.71161651611328,16.709564208984375
2004-12-31,701424,24.857839584350582,24.94719696044922,24.77660369873047,24.800975799560547,16.76998519897461
2004-12-30,1163787,24.77660369873047,24.89033317565918,24.77660369873047,24.800975799560547,16.76998519897461
2004-12-29,2946399,24.82534408569336,24.857839584350582,24.72786331176757,24.76848030090332,16.748003005981445
2004-12-28,879426,24.752233505249023,24.857839584350582,24.71161651611328,24.82534408569336,16.78645896911621
2004-12-27,969659,24.898456573486328,24.898456573486328,24.67099952697754,24.71161651611328,16.709564208984375
2004-12-23,1587251,24.857839584350582,24.914703369140625,24.809097290039062,24.84159278869629,16.797443389892578
2004-12-22,2557279,24.695369720458984,24.84971618652344,24.597888946533203,24.79285049438477,16.764490127563477
2004-12-21,2867984,24.08610916137696,24.65475273132324,24.08610916137696,24.65475273132324,16.671106338500977
2004-12-20,3572362,24.37855339050293,24.54914665222168,24.32981300354004,24.337936401367188,16.456880569458008
2004-12-17,3846013,24.41104888916016,24.476036071777344,24.32981300354004,24.37855339050293,16.484346389770508
2004-12-16,4048020,24.695369720458984,24.703493118286133,24.524776458740234,24.60601043701172,16.535429000854492
2004-12-15,2497576,24.6141357421875,24.784727096557617,24.6141357421875,24.77660369873047,16.650068283081055
2004-12-14,1869643,24.565393447875977,24.679122924804688,24.49228286743164,24.646629333496094,16.56272315979004
2004-12-13,3188044,24.4516658782959,24.71973991394043,24.41104888916016,24.565393447875977,16.508134841918945
2004-12-10,2434795,24.16734313964844,24.476036071777344,24.16734313964844,24.40292358398437,16.398950576782227
2004-12-09,1574326,24.10235595703125,24.6303825378418,24.0942325592041,24.36230659484864,16.371662139892578
2004-12-08,4392331,24.20796012878418,24.289196014404297,24.16734313964844,24.232330322265625,16.28431510925293
2004-12-07,3782863,24.49228286743164,24.49228286743164,24.15109634399414,24.16734313964844,16.240644454956055
2004-12-06,1969846,24.20796012878418,24.427295684814453,24.20796012878418,24.37043190002441,16.37712287902832
2004-12-03,5131424,24.4516658782959,24.459789276123047,24.256702423095703,24.38667678833008,16.38803482055664
2004-12-02,5328014,24.37043190002441,24.51665306091309,24.337936401367188,24.394800186157227,16.393495559692383
2004-12-01,6023160,24.08610916137696,24.43541717529297,24.069862365722656,24.43541717529297,16.420785903930664
2004-11-30,6280316,23.98862648010254,24.00487327575684,23.850528717041016,23.964256286621094,16.104164123535156
2004-11-29,6650847,24.08610916137696,24.15921974182129,23.850528717041016,23.98862648010254,16.12054443359375
2004-11-26,697238,24.134849548339844,24.16734313964844,24.08610916137696,24.10235595703125,16.196969985961914
2004-11-24,2208537,24.15921974182129,24.15921974182129,24.05361557006836,24.08610916137696,16.18604850769043
2004-11-23,1855117,23.88302230834961,24.05361557006836,23.858652114868164,23.98862648010254,16.12054443359375
2004-11-22,1874074,23.679935455322266,23.98050308227539,23.679935455322266,23.9317626953125,16.08233070373535
2004-11-19,11335540,24.22420883178711,24.22420883178711,23.736799240112305,23.793664932250977,15.98953628540039
2004-11-18,2839178,24.20796012878418,24.232330322265625,24.077985763549805,24.10235595703125,16.196969985961914
2004-11-17,5505648,24.16734313964844,24.37043190002441,24.1104793548584,24.15921974182129,16.235191345214844
2004-11-16,4068209,24.32168960571289,24.32168960571289,24.077985763549805,24.10235595703125,16.196969985961914
2004-11-15,3444215,24.28107261657715,24.354183197021484,24.20796012878418,24.3054428100586,16.333450317382812
2004-11-12,3727837,24.20796012878418,24.28107261657715,24.012998580932617,24.232330322265625,16.28431510925293
2004-11-11,2934458,23.964256286621094,24.15921974182129,23.956132888793945,24.134849548339844,16.21881103515625
2004-11-10,1787043,23.92363929748535,24.012998580932617,23.82615852355957,23.90739250183105,16.065950393676758
2004-11-09,1863242,23.88302230834961,24.00487327575684,23.82615852355957,23.842405319213867,16.02228546142578
2004-11-08,5472411,23.866775512695312,23.9480094909668,23.82615852355957,23.866775512695312,16.038660049438477
2004-11-05,6225536,23.83428192138672,24.16734313964844,23.7692928314209,23.899269104003903,16.060503005981445
2004-11-04,5615945,23.59869956970215,23.956132888793945,23.50934219360352,23.9480094909668,16.09324836730957
2004-11-03,5676018,24.10235595703125,24.10235595703125,23.49309539794922,23.54995918273925,15.825760841369627
2004-11-02,9541850,23.395612716674805,23.59869956970215,23.31437873840332,23.4118595123291,15.73295783996582
2004-11-01,2198812,23.31437873840332,23.387489318847656,23.27376174926757,23.31437873840332,15.667444229125977
2004-10-29,2393680,23.15190887451172,23.30625534057617,23.135662078857425,23.24126625061035,15.61831283569336
2004-10-28,4268985,22.90820503234864,23.32250213623047,22.90820503234864,23.20877265930176,15.59647274017334
2004-10-27,5124530,22.70511817932129,23.08692169189453,22.615760803222656,23.08692169189453,15.514586448669434
2004-10-26,4685063,22.502031326293945,22.802600860595703,22.217708587646484,22.74573516845703,15.285307884216309
2004-10-25,2012808,22.2989444732666,22.2989444732666,22.112104415893555,22.25020217895508,14.952305793762209
2004-10-22,3744210,22.38017845153809,22.4939079284668,22.23395538330078,22.25832748413086,14.957761764526367
2004-10-21,11411616,22.25832748413086,22.52640151977539,21.933387756347656,22.38017845153809,15.039655685424805
2004-10-20,11745587,22.339561462402344,22.412673950195312,22.09585762023925,22.396425247192383,15.050567626953123
2004-10-19,12337821,22.86758613586425,22.94882202148437,22.4939079284668,22.510154724121094,15.126997947692873
2004-10-18,2062541,22.66449928283692,22.94882202148437,22.66449928283692,22.891958236694336,15.383574485778809
2004-10-15,11955718,22.721364974975582,22.93257522583008,22.55077171325684,22.79447555541992,15.318068504333496
2004-10-14,9264629,23.27376174926757,23.330625534057617,22.67262458801269,22.761981964111328,15.29623031616211
2004-10-13,1306091,23.574329376220703,23.639318466186523,23.25751495361328,23.330625534057617,15.67836093902588
2004-10-12,5070612,23.27376174926757,23.558082580566406,23.216896057128903,23.48497200012207,15.78208351135254
2004-10-11,2353549,23.43623161315918,23.558082580566406,23.395612716674805,23.501218795776367,15.793002128601074
2004-10-08,1988065,23.517465591430664,23.59869956970215,23.36311912536621,23.43623161315918,15.749324798583984
2004-10-07,2554817,23.558082580566406,23.59869956970215,23.501218795776367,23.517465591430664,15.803918838500977
2004-10-06,2878324,23.387489318847656,23.590576171875,23.34687232971192,23.58245277404785,15.847582817077637
2004-10-05,1900418,23.47684860229492,23.517465591430664,23.36311912536621,23.4118595123291,15.73295783996582
2004-10-04,3421441,23.679935455322266,23.7692928314209,23.501218795776367,23.54183578491211,15.820297241210938
2004-10-01,4089382,23.160032272338867,23.517465591430664,23.15190887451172,23.50934219360352,15.798460006713867
2004-09-30,1899556,23.23314476013184,23.23314476013184,23.03005790710449,23.119415283203125,15.536426544189451
2004-09-29,2366967,23.23314476013184,23.23314476013184,22.98131561279297,23.176279067993164,15.574636459350586
2004-09-28,4892610,23.070674896240234,23.135662078857425,22.93257522583008,23.09504508972168,15.52005386352539
2004-09-27,5585539,23.119415283203125,23.15190887451172,22.965068817138672,23.00568580627441,15.45999813079834
2004-09-24,4492288,23.03005790710449,23.19252586364746,22.956945419311523,23.119415283203125,15.536426544189451
2004-09-23,7266101,23.27376174926757,23.298131942749023,23.02193260192871,23.03005790710449,15.476380348205566
2004-09-22,3718974,23.558082580566406,23.558082580566406,23.22501945495605,23.26563835144043,15.634689331054688
2004-09-21,3182504,23.501218795776367,23.71242904663086,23.48497200012207,23.69618225097656,15.924020767211914
2004-09-20,2917962,23.53371238708496,23.623071670532227,23.44435310363769,23.501218795776367,15.793002128601074
2004-09-17,1670467,23.793664932250977,23.80991172790528,23.69618225097656,23.744922637939453,15.95677089691162
2004-09-16,2137632,23.69618225097656,23.866775512695312,23.69618225097656,23.81803321838379,15.919651985168455
2004-09-15,688375,23.80178642272949,23.80178642272949,23.66368865966797,23.69618225097656,15.838208198547363
2004-09-14,1549460,23.76116943359375,23.83428192138672,23.72867584228516,23.785539627075195,15.897933959960938
2004-09-13,3666903,23.92363929748535,23.92363929748535,23.720552444458008,23.7530460357666,15.876213073730469
2004-09-10,1418604,23.76116943359375,23.850528717041016,23.639318466186523,23.81803321838379,15.919651985168455
2004-09-09,2029673,23.72867584228516,23.777416229248047,23.590576171875,23.70430564880371,15.843646049499512
2004-09-08,5874086,23.89114570617676,23.90739250183105,23.69618225097656,23.72867584228516,15.859926223754885
2004-09-07,2387525,23.83428192138672,23.964256286621094,23.785539627075195,23.90739250183105,15.979373931884766
2004-09-03,1966153,23.48497200012207,23.7692928314209,23.48497200012207,23.623071670532227,15.789349555969238
2004-09-02,3807483,23.395612716674805,23.66368865966797,23.31437873840332,23.631193161010746,15.794771194458008
2004-09-01,2914762,23.47684860229492,23.53371238708496,23.281885147094727,23.37124252319336,15.621023178100586
2004-08-31,2365120,23.354995727539062,23.501218795776367,23.281885147094727,23.460601806640625,15.680749893188477
2004-08-30,1135844,23.47684860229492,24.54914665222168,23.33874893188477,23.33874893188477,15.599308013916016
2004-08-27,1822865,23.517465591430664,23.517465591430664,23.387489318847656,23.47684860229492,15.691601753234863
2004-08-26,1099529,23.387489318847656,23.47684860229492,23.32250213623047,23.45247840881348,15.675317764282228
2004-08-25,5790624,23.19252586364746,23.4281063079834,23.15190887451172,23.395612716674805,15.637310981750488
2004-08-24,2055155,23.19252586364746,23.281885147094727,23.119415283203125,23.19252586364746,15.501574516296388
2004-08-23,2005668,23.27376174926757,23.281885147094727,23.119415283203125,23.15190887451172,15.47442626953125
2004-08-20,3160962,23.03005790710449,23.249391555786133,23.00568580627441,23.23314476013184,15.528725624084473
2004-08-19,2035335,23.03005790710449,23.09504508972168,22.91632843017578,22.997562408447266,15.371258735656738
2004-08-18,5658415,22.786352157592773,23.09504508972168,22.74573516845703,23.09504508972168,15.436421394348145
2004-08-17,6881782,22.802600860595703,22.90820503234864,22.778228759765625,22.818845748901367,15.251809120178224
2004-08-16,4307761,22.2989444732666,22.70511817932129,22.2989444732666,22.688871383666992,15.164932250976562
2004-08-13,3357306,22.502031326293945,22.502031326293945,22.24208068847656,22.34768486022949,14.9368896484375
2004-08-12,2020194,22.38017845153809,22.53452491760254,22.323314666748047,22.323314666748047,14.92060089111328
2004-08-11,3563991,22.339561462402344,22.567018508911133,22.339561462402344,22.558895111083984,15.078059196472168
2004-08-10,4293359,22.339561462402344,22.502031326293945,22.25832748413086,22.4939079284668,15.034625053405762
2004-08-09,3709003,22.136474609375,22.282697677612305,22.136474609375,22.18521499633789,14.82830047607422
2004-08-06,3781386,22.266450881958008,22.42892074584961,22.14459800720215,22.209585189819336,14.844582557678224
2004-08-05,2914393,22.70511817932129,22.778228759765625,22.36393165588379,22.40454864501953,14.974893569946287
2004-08-04,1936486,22.648252487182617,22.85133934020996,22.558895111083984,22.778228759765625,15.224660873413086
2004-08-03,4295698,22.81072235107422,22.843217849731445,22.688871383666992,22.721364974975582,15.186652183532717
2004-08-02,4006782,22.721364974975582,22.883834838867188,22.567018508911133,22.859464645385746,15.27895450592041
2004-07-30,2404882,22.70511817932129,22.737611770629883,22.63200569152832,22.721364974975582,15.186652183532717
2004-07-29,1825081,22.74573516845703,22.818845748901367,22.6563777923584,22.75385856628418,15.208370208740234
2004-07-28,1931316,22.58326530456543,22.70511817932129,22.388301849365234,22.6563777923584,15.143214225769045
2004-07-27,3324439,22.502031326293945,22.6563777923584,22.420795440673828,22.58326530456543,15.094352722167969
2004-07-26,1773009,22.502031326293945,22.502031326293945,22.29081916809082,22.396425247192383,14.96946620941162
2004-07-23,4901842,22.46141242980957,22.502031326293945,22.323314666748047,22.388301849365234,14.96403694152832
2004-07-22,4180845,22.38017845153809,22.57514190673828,22.18521499633789,22.502031326293945,15.040061950683594
2004-07-21,4900242,22.90820503234864,22.90820503234864,22.46141242980957,22.477659225463867,15.023758888244627
2004-07-20,5204791,22.58326530456543,22.72948837280273,22.40454864501953,22.70511817932129,15.175789833068848
2004-07-19,2046291,22.502031326293945,22.68074607849121,22.502031326293945,22.59138870239257,15.099777221679688
2004-07-16,4974471,22.778228759765625,22.82696914672852,22.510154724121094,22.558895111083984,15.078059196472168
2004-07-15,6291026,22.75385856628418,22.82696914672852,22.52640151977539,22.55077171325684,15.072630882263184
2004-07-14,1995205,22.74573516845703,22.93257522583008,22.67262458801269,22.761981964111328,15.213807106018066
2004-07-13,3818070,22.900081634521484,22.900081634521484,22.778228759765625,22.86758613586425,15.284385681152344
2004-07-12,3093995,22.66449928283692,22.91632843017578,22.648252487182617,22.843217849731445,15.26809787750244
2004-07-09,2438242,22.90820503234864,22.90820503234864,22.67262458801269,22.737611770629883,15.197510719299316
2004-07-08,1283194,22.786352157592773,22.93257522583008,22.737611770629883,22.737611770629883,15.197510719299316
2004-07-07,1870258,22.82696914672852,23.03005790710449,22.82696914672852,22.90820503234864,15.311537742614746
2004-07-06,1824834,22.90820503234864,23.054426193237305,22.87571144104004,22.956945419311523,15.34410285949707
2004-07-02,5676264,23.111291885375977,23.216896057128903,23.01380920410156,23.119415283203125,15.452703475952148
2004-07-01,5238767,23.15190887451172,23.281885147094727,22.93257522583008,23.054426193237305,15.409265518188477
2004-06-30,8074129,23.12753868103028,23.31437873840332,23.054426193237305,23.216896057128903,15.517855644226074
2004-06-29,3497763,23.111291885375977,23.216896057128903,23.06255149841309,23.119415283203125,15.452703475952148
2004-06-28,3467727,23.468725204467773,23.468725204467773,23.168155670166016,23.216896057128903,15.517855644226074
2004-06-25,2157820,23.27376174926757,23.43623161315918,23.216896057128903,23.23314476013184,15.528725624084473
2004-06-24,2836224,23.23314476013184,23.4118595123291,23.23314476013184,23.31437873840332,15.583011627197266
2004-06-23,4756338,23.15190887451172,23.298131942749023,23.054426193237305,23.26563835144043,15.550434112548828
2004-06-22,2394418,23.09504508972168,23.20877265930176,22.997562408447266,23.20877265930176,15.512425422668455
2004-06-21,4023154,23.31437873840332,23.31437873840332,23.06255149841309,23.09504508972168,15.436421394348145
2004-06-18,2829084,23.15190887451172,23.354995727539062,23.09504508972168,23.168155670166016,15.4852876663208
2004-06-17,3297849,23.15190887451172,23.281885147094727,23.09504508972168,23.25751495361328,15.465742111206056
2004-06-16,2513702,23.27376174926757,23.298131942749023,23.168155670166016,23.24126625061035,15.45493221282959
2004-06-15,4864297,23.31437873840332,23.395612716674805,23.15190887451172,23.20064926147461,15.42792797088623
2004-06-14,1945719,23.249391555786133,23.43623161315918,23.09504508972168,23.111291885375977,15.368507385253906
2004-06-10,1010405,23.43623161315918,23.44435310363769,23.354995727539062,23.43623161315918,15.584580421447754
2004-06-09,4848909,23.48497200012207,23.58245277404785,23.32250213623047,23.32250213623047,15.508952140808104
2004-06-08,2272795,23.58245277404785,23.59869956970215,23.460601806640625,23.566205978393555,15.671015739440918
2004-06-07,6020575,23.47684860229492,23.631193161010746,23.40373611450196,23.59869956970215,15.692617416381836
2004-06-04,4605910,23.43623161315918,23.43623161315918,23.20877265930176,23.26563835144043,15.471137046813965
2004-06-03,2813574,23.184402465820312,23.23314476013184,23.070674896240234,23.070674896240234,15.341492652893066
2004-06-02,2101440,23.27376174926757,23.31437873840332,23.08692169189453,23.25751495361328,15.465742111206056
2004-06-01,3648807,23.111291885375977,23.20877265930176,22.97319221496582,23.14378547668457,15.39011001586914
2004-05-28,4512477,23.23314476013184,23.27376174926757,23.14378547668457,23.23314476013184,15.44952392578125
2004-05-27,6701441,23.354995727539062,23.354995727539062,23.070674896240234,23.216896057128903,15.438726425170898
2004-05-26,5393873,22.98943901062012,23.20877265930176,22.965068817138672,23.160032272338867,15.400911331176758
2004-05-25,3633543,22.63200569152832,23.054426193237305,22.502031326293945,23.02193260192871,15.309082984924316
2004-05-24,1587744,22.74573516845703,22.802600860595703,22.599512100219727,22.69699478149414,15.093006134033203
2004-05-21,3536786,22.74573516845703,22.802600860595703,22.558895111083984,22.66449928283692,15.071393013000488
2004-05-20,2846441,22.420795440673828,22.58326530456543,22.420795440673828,22.52640151977539,14.979562759399414
2004-05-19,8265426,22.786352157592773,22.835092544555664,22.38017845153809,22.445167541503903,14.925539016723633
2004-05-18,3620863,22.502031326293945,22.502031326293945,22.30706787109375,22.42892074584961,14.914740562438965
2004-05-17,6915512,22.23395538330078,22.40454864501953,22.09585762023925,22.25020217895508,14.795897483825684
2004-05-14,6485647,22.502031326293945,22.6563777923584,22.38017845153809,22.542648315429688,14.990364074707031
2004-05-13,10664645,22.323314666748047,22.786352157592773,22.160844802856445,22.52640151977539,14.979562759399414
2004-05-12,9999044,22.160844802856445,22.4939079284668,21.9577579498291,22.48578453063965,14.952544212341309
2004-05-11,4216298,22.217708587646484,22.323314666748047,22.12835121154785,22.23395538330078,14.785090446472168
2004-05-10,13951292,22.05524063110352,22.1689682006836,21.78716468811035,22.120227813720703,14.709473609924316
2004-05-07,11324092,22.558895111083984,22.818845748901367,22.30706787109375,22.30706787109375,14.833714485168455
2004-05-06,5726735,22.94882202148437,22.97319221496582,22.68074607849121,22.79447555541992,15.15782356262207
2004-05-05,5486321,23.15190887451172,23.249391555786133,23.03005790710449,23.04630470275879,15.325286865234377
2004-05-04,8101334,23.15190887451172,23.281885147094727,22.91632843017578,23.070674896240234,15.341492652893066
2004-05-03,5359651,22.86758613586425,23.00568580627441,22.79447555541992,22.997562408447266,15.292871475219728
2004-04-30,5468594,22.98943901062012,23.02193260192871,22.75385856628418,22.843217849731445,15.190237045288086
2004-04-29,14606554,22.87571144104004,23.20064926147461,22.75385856628418,22.85133934020996,15.195635795593262
2004-04-28,8115860,23.20064926147461,23.20064926147461,22.86758613586425,22.92445182800293,15.244260787963867
2004-04-27,2971142,23.23314476013184,23.48497200012207,23.23314476013184,23.25751495361328,15.465742111206056
2004-04-26,1432022,23.27376174926757,23.37124252319336,23.12753868103028,23.20064926147461,15.42792797088623
2004-04-23,4552607,23.4118595123291,23.4118595123291,23.12753868103028,23.249391555786133,15.460331916809082
2004-04-22,7986728,22.90820503234864,23.44435310363769,22.90820503234864,23.37124252319336,15.541356086730955
2004-04-21,8799804,22.94882202148437,23.06255149841309,22.87571144104004,22.97319221496582,15.276670455932615
2004-04-20,8380648,23.517465591430664,23.517465591430664,22.965068817138672,22.98131561279297,15.28206729888916
2004-04-19,4930401,23.54995918273925,23.54995918273925,23.27376174926757,23.4118595123291,15.56837272644043
2004-04-16,9027908,23.24126625061035,23.54183578491211,23.24126625061035,23.45247840881348,15.595382690429688
2004-04-15,13422209,23.354995727539062,24.021120071411133,22.98943901062012,23.20064926147461,15.42792797088623
2004-04-14,13816252,23.23314476013184,23.623071670532227,23.160032272338867,23.33874893188477,15.51976203918457
2004-04-13,6383720,24.16734313964844,24.199838638305664,23.558082580566406,23.623071670532227,15.708821296691896
2004-04-12,3341303,24.077985763549805,24.20796012878418,23.98862648010254,24.134849548339844,16.049148559570312
2004-04-08,2650466,24.32981300354004,24.32981300354004,23.915515899658203,23.98862648010254,15.951905250549316
2004-04-07,2321543,24.16734313964844,24.16734313964844,23.956132888793945,24.02924537658692,15.978922843933104
2004-04-06,1717122,24.077985763549805,24.15921974182129,24.037368774414062,24.0942325592041,16.022136688232422
2004-04-05,3416517,23.98862648010254,24.15109634399414,23.964256286621094,24.1104793548584,16.032936096191406
2004-04-02,13601073,24.573516845703125,24.573516845703125,23.92363929748535,24.04549026489257,15.98971462249756
2004-04-01,3297480,24.08610916137696,24.199838638305664,23.93988609313965,24.134849548339844,16.049148559570312
2004-03-31,2710293,24.00487327575684,24.00487327575684,23.80991172790528,23.88302230834961,15.88168239593506
2004-03-30,2434056,23.88302230834961,23.99675178527832,23.82615852355957,23.99675178527832,15.957315444946287
2004-03-29,3786433,23.720552444458008,23.90739250183105,23.65556526184082,23.83428192138672,15.849271774291992
2004-03-26,1677730,23.517465591430664,23.67181205749512,23.45247840881348,23.53371238708496,15.649404525756836
2004-03-25,5957178,23.558082580566406,23.623071670532227,23.34687232971192,23.54995918273925,15.66020393371582
2004-03-24,7128475,23.395612716674805,23.50934219360352,23.22501945495605,23.30625534057617,15.49814796447754
2004-03-23,7117027,23.720552444458008,23.720552444458008,23.47684860229492,23.48497200012207,15.61699104309082
2004-03-22,5933543,23.47684860229492,23.614946365356445,23.354995727539062,23.49309539794922,15.622392654418944
2004-03-19,5646597,24.04549026489257,24.175466537475582,23.76116943359375,23.80178642272949,15.82766056060791
2004-03-18,3013734,24.16734313964844,24.240455627441406,23.97237968444824,24.175466537475582,16.003772735595703
2004-03-17,3327147,24.118602752685547,24.232330322265625,23.98862648010254,24.16734313964844,15.99838638305664
2004-03-16,4394301,23.964256286621094,23.97237968444824,23.70430564880371,23.89114570617676,15.815545082092283
2004-03-15,5031220,23.964256286621094,23.964256286621094,23.590576171875,23.67181205749512,15.67035961151123
2004-03-12,3145451,23.679935455322266,24.037368774414062,23.679935455322266,24.021120071411133,15.90159511566162
2004-03-11,5814629,23.92363929748535,24.142972946166992,23.647441864013672,23.67181205749512,15.67035961151123
2004-03-10,7620629,24.4516658782959,24.4516658782959,24.02924537658692,24.061737060546875,15.92847728729248
2004-03-09,3392759,24.638505935668945,24.638505935668945,24.32981300354004,24.4516658782959,16.186601638793945
2004-03-08,1069616,24.817222595214844,24.817222595214844,24.589763641357425,24.6141357421875,16.29416275024414
2004-03-05,3446185,24.476036071777344,24.86596298217773,24.476036071777344,24.744110107421875,16.380197525024414
2004-03-04,1431530,24.50040626525879,24.573516845703125,24.467912673950195,24.532899856567383,16.240381240844727
2004-03-03,1877398,24.32168960571289,24.532899856567383,24.289196014404297,24.467912673950195,16.197364807128906
2004-03-02,2629047,24.4516658782959,24.49228286743164,24.32168960571289,24.32168960571289,16.100574493408203
2004-03-01,1465506,24.297319412231445,24.508529663085938,24.297319412231445,24.44354248046875,16.181232452392578
2004-02-27,933344,24.289196014404297,24.36230659484864,24.175466537475582,24.27294921875,16.068294525146484
2004-02-26,779469,24.16734313964844,24.22420883178711,24.04549026489257,24.216083526611328,16.030658721923828
2004-02-25,3568423,23.97237968444824,24.20796012878418,23.97237968444824,24.191713333129883,16.0145206451416
2004-02-24,3772153,24.16734313964844,24.199838638305664,23.92363929748535,24.08610916137696,15.94461441040039
2004-02-23,1797999,24.37043190002441,24.37043190002441,24.118602752685547,24.183591842651367,16.0091495513916
2004-02-20,2356134,24.24857711791992,24.3054428100586,24.061737060546875,24.183591842651367,16.0091495513916
2004-02-19,2057617,24.4516658782959,24.4516658782959,24.20796012878418,24.24857711791992,16.052160263061523
2004-02-18,2637541,24.43541717529297,24.44354248046875,24.232330322265625,24.256702423095703,16.057546615600586
2004-02-17,3369863,24.37043190002441,24.50040626525879,24.3054428100586,24.38667678833008,16.14357566833496
2004-02-13,4069317,24.37043190002441,24.394800186157227,24.16734313964844,24.20796012878418,16.0252742767334
2004-02-12,2115966,24.37043190002441,24.37043190002441,24.183591842651367,24.256702423095703,16.057546615600586
2004-02-11,8243638,23.964256286621094,24.346059799194336,23.842405319213867,24.297319412231445,16.08443260192871
2004-02-10,5063103,23.82615852355957,23.97237968444824,23.80991172790528,23.9317626953125,15.842442512512209
2004-02-09,1441870,23.88302230834961,23.98050308227539,23.858652114868164,23.858652114868164,15.794041633605955
2004-02-06,4890024,23.60682487487793,23.964256286621094,23.590576171875,23.956132888793945,15.858579635620115
2004-02-05,5514265,23.679935455322266,23.679935455322266,23.47684860229492,23.558082580566406,15.595073699951172
2004-02-04,2571682,23.590576171875,23.72867584228516,23.54995918273925,23.566205978393555,15.600451469421388
2004-02-03,2215431,23.679935455322266,23.793664932250977,23.647441864013672,23.76116943359375,15.72950839996338
2004-02-02,1322833,23.614946365356445,23.915515899658203,23.60682487487793,23.736799240112305,15.713372230529783
2004-01-30,6237969,23.54995918273925,23.71242904663086,23.45247840881348,23.59869956970215,15.621957778930664
2004-01-29,9104968,23.43623161315918,23.59869956970215,23.290008544921875,23.58245277404785,15.611205101013184
2004-01-28,4766555,23.80178642272949,23.97237968444824,23.31437873840332,23.387489318847656,15.482134819030762
2004-01-27,1514746,23.866775512695312,23.98862648010254,23.76116943359375,23.80991172790528,15.761771202087402
2004-01-26,2827607,23.66368865966797,23.99675178527832,23.59869956970215,23.97237968444824,15.869322776794434
2004-01-23,5280128,23.92363929748535,23.92363929748535,23.58245277404785,23.647441864013672,15.654224395751951
2004-01-22,2896051,23.80178642272949,23.9317626953125,23.76116943359375,23.76116943359375,15.72950839996338
2004-01-21,4060207,23.460601806640625,23.80178642272949,23.37124252319336,23.76116943359375,15.72950839996338
2004-01-20,4649118,23.793664932250977,23.80178642272949,23.354995727539062,23.4118595123291,15.498275756835938
2004-01-16,1943380,23.639318466186523,23.639318466186523,23.395612716674805,23.44435310363769,15.519783020019531
2004-01-15,10516187,23.558082580566406,23.558082580566406,23.23314476013184,23.37124252319336,15.471384048461914
2004-01-14,2687150,23.19252586364746,23.20877265930176,23.01380920410156,23.176279067993164,15.342320442199709
2004-01-13,2653051,22.98943901062012,23.15190887451172,22.82696914672852,22.997562408447266,15.224014282226562
2004-01-12,1009420,23.111291885375977,23.111291885375977,22.997562408447266,23.111291885375977,15.299310684204102
2004-01-09,7660144,22.891958236694336,23.22501945495605,22.786352157592773,23.01380920410156,15.234764099121094
2004-01-08,1365918,23.09504508972168,23.19252586364746,22.97319221496582,23.09504508972168,15.288543701171877
2004-01-07,3991764,23.03005790710449,23.038179397583008,22.883834838867188,23.01380920410156,15.234764099121094
2004-01-06,1532595,22.97319221496582,23.038179397583008,22.74573516845703,22.997562408447266,15.224014282226562
2004-01-05,2381123,22.90820503234864,23.038179397583008,22.843217849731445,23.00568580627441,15.229384422302246
2004-01-02,2712016,22.891958236694336,23.09504508972168,22.72948837280273,22.818845748901367,15.105705261230469
2003-12-31,2224417,22.90820503234864,22.98943901062012,22.81072235107422,22.85133934020996,15.12722110748291
2003-12-30,4976194,22.90820503234864,22.90820503234864,22.77010536193848,22.90820503234864,15.164862632751465
2003-12-29,2195119,22.542648315429688,22.859464645385746,22.542648315429688,22.859464645385746,15.13259983062744
2003-12-26,115099,22.599512100219727,22.607635498046875,22.55077171325684,22.55077171325684,14.928251266479492
2003-12-24,977660,22.62388229370117,22.62388229370117,22.502031326293945,22.558895111083984,14.933624267578123
2003-12-23,1845146,22.542648315429688,22.63200569152832,22.502031326293945,22.558895111083984,14.933624267578123
2003-12-22,1723031,22.25832748413086,22.542648315429688,22.25832748413086,22.52640151977539,14.91211223602295
2003-12-19,1824465,22.38017845153809,22.445167541503903,22.30706787109375,22.40454864501953,14.831448554992676
2003-12-18,3725498,22.2989444732666,22.4939079284668,22.225833892822266,22.46953773498535,14.786273002624512
2003-12-17,1643385,22.339561462402344,22.339561462402344,22.152721405029297,22.27457427978516,14.657979011535645
2003-12-16,3179673,22.09585762023925,22.35580825805664,22.09585762023925,22.35580825805664,14.711434364318848
2003-12-15,3039585,22.66449928283692,22.66449928283692,22.103981018066406,22.160844802856445,14.583136558532717
2003-12-12,4799300,22.177091598510746,22.282697677612305,22.12835121154785,22.217708587646484,14.620559692382812
2003-12-11,3170317,22.01462173461914,22.217708587646484,21.941511154174805,22.152721405029297,14.577795028686523
2003-12-10,1097313,22.136474609375,22.136474609375,21.827781677246094,21.900894165039062,14.41207790374756
2003-12-09,4360448,22.201461791992188,22.25020217895508,21.982128143310547,22.02274513244629,14.492271423339844
2003-12-08,1122549,21.94963455200196,22.25020217895508,21.94963455200196,22.217708587646484,14.620559692382812
2003-12-05,1217951,22.160844802856445,22.160844802856445,21.982128143310547,22.01462173461914,14.48691749572754
2003-12-04,857268,22.1689682006836,22.25020217895508,22.103981018066406,22.19333839416504,14.60451889038086
2003-12-03,1876413,22.331438064575195,22.331438064575195,22.12835121154785,22.136474609375,14.567103385925291
2003-12-02,4227870,22.177091598510746,22.2989444732666,22.12835121154785,22.177091598510746,14.593830108642578
2003-12-01,1460828,22.112104415893555,22.25832748413086,22.07961082458496,22.24208068847656,14.636594772338867
2003-11-28,1084757,22.06336212158203,22.09585762023925,21.96588134765625,21.99025154113769,14.470874786376951
2003-11-26,1163664,22.05524063110352,22.05524063110352,21.827781677246094,22.02274513244629,14.492271423339844
2003-11-25,3932676,21.77091789245605,21.933387756347656,21.730300903320312,21.89277076721192,14.40672779083252
2003-11-24,1652494,21.77091789245605,21.8115348815918,21.68968391418457,21.77091789245605,14.326546669006348
2003-11-21,1743219,21.52721405029297,21.600324630737305,21.46222686767578,21.56783103942871,14.192903518676758
2003-11-20,2341731,21.543460845947266,21.705930709838867,21.41348457336425,21.44597816467285,14.112713813781738
2003-11-19,932113,21.52721405029297,21.640941619873047,21.37286758422852,21.6328182220459,14.235671043395996
2003-11-18,3695093,21.7952880859375,21.819658279418945,21.470348358154297,21.470348358154297,14.128748893737791
2003-11-17,5482751,21.55970764160156,21.74654769897461,21.543460845947266,21.722177505493164,14.294477462768556
2003-11-14,2110919,22.09585762023925,22.103981018066406,21.730300903320312,21.779041290283203,14.331889152526855
2003-11-13,1314462,22.136474609375,22.136474609375,21.99025154113769,22.06336212158203,14.518987655639648
2003-11-12,1362963,22.05524063110352,22.14459800720215,21.99025154113769,22.136474609375,14.567103385925291
2003-11-11,1074048,21.89277076721192,22.04711532592773,21.89277076721192,21.96588134765625,14.454837799072266
2003-11-10,3741255,22.07961082458496,22.07961082458496,21.933387756347656,22.03899383544922,14.502952575683594
2003-11-07,3147298,22.25832748413086,22.323314666748047,22.01462173461914,22.01462173461914,14.48691749572754
2003-11-06,2703645,22.177091598510746,22.25020217895508,21.9740047454834,22.25020217895508,14.64194393157959
2003-11-05,2736759,22.1689682006836,22.201461791992188,21.94963455200196,22.14459800720215,14.572449684143066
2003-11-04,1506744,22.25020217895508,22.2989444732666,22.160844802856445,22.19333839416504,14.60451889038086
2003-11-03,2652313,22.136474609375,22.372055053710938,22.09585762023925,22.30706787109375,14.679365158081056
2003-10-31,1426729,22.136474609375,22.14459800720215,22.03899383544922,22.07148742675781,14.524335861206056
2003-10-30,2496468,22.05524063110352,22.217708587646484,21.933387756347656,22.01462173461914,14.48691749572754
2003-10-29,2228479,21.8115348815918,22.04711532592773,21.8115348815918,21.982128143310547,14.465533256530762
2003-10-28,2153511,21.89277076721192,21.94963455200196,21.665313720703125,21.94963455200196,14.44415283203125
2003-10-27,5143364,21.68968391418457,21.96588134765625,21.57595443725586,21.67343521118164,14.262399673461914
2003-10-24,1061614,21.56783103942871,21.68968391418457,21.4541015625,21.67343521118164,14.262399673461914
2003-10-23,2904791,21.40536117553711,21.819658279418945,21.40536117553711,21.69780731201172,14.278429985046388
2003-10-22,10436664,21.56783103942871,21.714054107666016,21.44597816467285,21.55158424377441,14.182209014892578
2003-10-21,3411347,21.9740047454834,21.9740047454834,21.762794494628903,21.860275268554688,14.385339736938477
2003-10-20,1654218,21.860275268554688,21.933387756347656,21.714054107666016,21.86840057373047,14.390691757202148
2003-10-17,3809330,22.02274513244629,22.05524063110352,21.73842430114746,21.860275268554688,14.385339736938477
2003-10-16,7777089,22.03086853027344,22.14459800720215,21.941511154174805,22.05524063110352,14.513647079467772
2003-10-15,2196966,22.27457427978516,22.282697677612305,21.90901756286621,22.03086853027344,14.497603416442873
2003-10-14,3365677,21.9740047454834,22.103981018066406,21.876522064208984,22.08773422241211,14.535033226013184
2003-10-13,1916790,21.8115348815918,21.9740047454834,21.74654769897461,21.9577579498291,14.44950008392334
2003-10-10,2756209,21.608448028564453,21.705930709838867,21.59220123291016,21.6165714263916,14.224970817565918
2003-10-09,2746853,21.80341148376465,21.827781677246094,21.584077835083008,21.6165714263916,14.224970817565918
2003-10-08,1104576,21.600324630737305,21.665313720703125,21.4865951538086,21.55970764160156,14.18755340576172
2003-10-07,836834,21.324127197265625,21.600324630737305,21.27538681030273,21.59220123291016,14.208941459655762
2003-10-06,1690902,21.38911437988281,21.52721405029297,21.31600379943848,21.46222686767578,14.123403549194336
2003-10-03,1855979,21.44597816467285,21.6165714263916,21.28350830078125,21.364744186401367,14.059261322021484
2003-10-02,2233773,21.12104034423828,21.26726150512696,21.096668243408203,21.20227432250977,13.95234203338623
2003-10-01,2844102,20.7148666381836,21.194150924682617,20.7148666381836,21.161657333374023,13.925615310668944
2003-09-30,2792031,20.77985382080078,20.79610061645508,20.487409591674805,20.641754150390625,13.583488464355469
2003-09-29,763097,20.69049644470215,20.804224014282227,20.584890365600582,20.77985382080078,13.674360275268556
2003-09-26,1632675,20.61738395690918,20.73111343383789,20.552396774291992,20.56052017211914,13.530033111572266
2003-09-25,3598336,20.83671760559082,20.917953491210938,20.373680114746094,20.67424964904785,13.60487174987793
2003-09-24,5223872,21.242891311645508,21.242891311645508,20.755483627319336,20.77173042297364,13.669022560119627
2003-09-23,5882703,21.031681060791016,21.17790412902832,20.95857048034668,21.13728713989257,13.90956974029541
2003-09-22,4510384,21.039804458618164,21.080421447753903,20.89358139038086,20.99106407165528,13.813363075256348
2003-09-19,4959945,21.242891311645508,21.324127197265625,21.145410537719727,21.299755096435547,14.016494750976562
2003-09-18,13455692,20.999187469482425,21.47847366333008,20.966693878173828,21.44597816467285,14.038408279418944
2003-09-17,3344750,20.95857048034668,21.023557662963867,20.87733459472656,20.942323684692383,13.708718299865724
2003-09-16,6236862,20.625507354736328,20.95857048034668,20.625507354736328,20.90982818603516,13.68744945526123
2003-09-15,2608981,20.67424964904785,20.70674133300781,20.528026580810547,20.66612434387207,13.527924537658691
2003-09-12,7542091,20.59301376342773,20.73111343383789,20.51177978515625,20.66612434387207,13.527924537658691
2003-09-11,3574332,20.552396774291992,20.77173042297364,20.552396774291992,20.63363075256348,13.506653785705566
2003-09-10,4416705,20.747360229492188,20.89358139038086,20.51177978515625,20.544273376464844,13.448163032531738
2003-09-09,3319268,20.934200286865234,20.934200286865234,20.77985382080078,20.885459899902344,13.671501159667969
2003-09-08,4395409,20.90170669555664,21.05605125427246,20.7148666381836,20.99106407165528,13.740633010864258
2003-09-05,5862884,20.79610061645508,20.999187469482425,20.73923683166504,20.78797721862793,13.60768699645996
2003-09-04,4942711,20.999187469482425,20.999187469482425,20.81234741210937,20.885459899902344,13.671501159667969
2003-09-03,5717749,20.99106407165528,21.039804458618164,20.83671760559082,20.974817276000977,13.729990005493164
2003-09-02,4215806,20.625507354736328,20.95044708251953,20.56864356994629,20.934200286865234,13.703408241271973
2003-08-29,1859056,20.430543899536133,20.60926055908203,20.38180351257324,20.56864356994629,13.464106559753418
2003-08-28,2550755,20.34930992126465,20.51177978515625,20.235580444335938,20.471162796020508,13.400303840637209
2003-08-27,1329972,20.430543899536133,20.430543899536133,20.324939727783203,20.38180351257324,13.341811180114746
2003-08-26,4568980,20.3574333190918,20.544273376464844,20.194963455200195,20.463037490844727,13.394981384277344
2003-08-25,5579138,20.308692932128903,20.43866729736328,20.22745704650879,20.422420501708984,13.368395805358888
2003-08-22,8035229,20.79610061645508,20.86921119689941,20.34930992126465,20.34930992126465,13.320542335510254
2003-08-21,2815666,20.917953491210938,20.974817276000977,20.658002853393555,20.747360229492188,13.581099510192873
2003-08-20,2123967,20.67424964904785,20.85296440124512,20.67424964904785,20.747360229492188,13.581099510192873
2003-08-19,3427104,20.8448429107666,20.89358139038086,20.658002853393555,20.79610061645508,13.61301040649414
2003-08-18,886197,20.755483627319336,20.89358139038086,20.73923683166504,20.820470809936523,13.628952026367188
2003-08-15,350466,20.79610061645508,20.828594207763672,20.698619842529297,20.79610061645508,13.61301040649414
2003-08-14,2603442,20.60926055908203,20.8610897064209,20.536148071289062,20.81234741210937,13.623640060424805
2003-08-13,2877832,20.89358139038086,20.89358139038086,20.552396774291992,20.61738395690918,13.496018409729004
2003-08-12,2063156,20.67424964904785,20.78797721862793,20.601137161254883,20.77173042297364,13.597055435180664
2003-08-11,967689,20.63363075256348,20.69049644470215,20.41429710388184,20.528026580810547,13.437521934509276
2003-08-08,2422239,20.59301376342773,20.63363075256348,20.49553108215332,20.56864356994629,13.464106559753418
2003-08-07,1837144,20.3574333190918,20.5036563873291,20.1787166595459,20.471162796020508,13.400303840637209
2003-08-06,5904368,20.21121025085449,20.544273376464844,20.11372947692871,20.373680114746094,13.336492538452148
2003-08-05,3523122,20.59301376342773,20.59301376342773,20.09748268127441,20.09748268127441,13.155692100524902
2003-08-04,8349134,20.34930992126465,20.487409591674805,20.0,20.430543899536133,13.373711585998535
2003-08-01,7986482,20.8610897064209,20.8610897064209,20.38992691040039,20.406173706054688,13.357762336730955
2003-07-31,1882691,21.080421447753903,21.145410537719727,20.79610061645508,20.81234741210937,13.623640060424805
2003-07-30,3980808,20.95857048034668,20.95857048034668,20.763607025146484,20.83671760559082,13.639591217041016
2003-07-29,5167738,21.01543426513672,21.05605125427246,20.755483627319336,20.828594207763672,13.634278297424316
2003-07-28,2601965,21.242891311645508,21.242891311645508,20.95857048034668,21.05605125427246,13.783166885375977
2003-07-25,899738,20.755483627319336,21.13728713989257,20.67424964904785,21.13728713989257,13.836334228515623
2003-07-24,988862,20.820470809936523,20.99106407165528,20.649877548217773,20.649877548217773,13.517284393310549
2003-07-23,875241,20.85296440124512,20.87733459472656,20.601137161254883,20.73923683166504,13.575782775878906
2003-07-22,2533521,20.83671760559082,20.8610897064209,20.5036563873291,20.804224014282227,13.618315696716309
2003-07-21,462241,20.828594207763672,20.8448429107666,20.552396774291992,20.601137161254883,13.485387802124023
2003-07-18,1803046,20.66612434387207,20.89358139038086,20.61738395690918,20.8448429107666,13.644909858703612
2003-07-17,3673427,20.7148666381836,20.87733459472656,20.528026580810547,20.59301376342773,13.48006534576416
2003-07-16,1719338,21.13728713989257,21.20227432250977,20.804224014282227,20.942323684692383,13.708718299865724
2003-07-15,3559437,21.20227432250977,21.29163360595703,20.982940673828125,21.047929763793945,13.777850151062012
2003-07-14,2325482,21.161657333374023,21.34849739074707,20.34930992126465,21.161657333374023,13.852294921875
2003-07-11,2405866,20.59301376342773,20.77985382080078,20.536148071289062,20.77173042297364,13.597055435180664
2003-07-10,629903,20.78797721862793,20.78797721862793,20.373680114746094,20.487409591674805,13.410927772521973
2003-07-09,851237,20.7148666381836,20.95857048034668,20.67424964904785,20.78797721862793,13.60768699645996
2003-07-08,1429807,20.63363075256348,20.90982818603516,20.60926055908203,20.820470809936523,13.628952026367188
2003-07-07,735030,20.59301376342773,20.79610061645508,20.422420501708984,20.682371139526367,13.538552284240724
2003-07-03,678158,20.406173706054688,20.479284286499023,20.268075942993164,20.33306312561035,13.309906005859377
2003-07-02,853575,20.308692932128903,20.430543899536133,20.22745704650879,20.430543899536133,13.373711585998535
2003-07-01,2531059,19.78066635131836,20.21121025085449,19.73192405700684,20.1787166595459,13.208867073059082
2003-06-30,1038472,20.024370193481445,20.129976272583008,19.902517318725582,19.94313621520996,13.054659843444824
2003-06-27,605406,20.268075942993164,20.268075942993164,19.95938301086425,20.016246795654297,13.102517127990724
2003-06-26,2812343,20.040616989135746,20.21933364868164,19.902517318725582,20.186840057373047,13.214184761047363
2003-06-25,3576794,20.073110580444336,20.3574333190918,20.00812339782715,20.016246795654297,13.102517127990724
2003-06-24,2102179,19.983753204345703,20.203086853027344,19.926889419555664,20.146223068237305,13.187602996826172
2003-06-23,2499053,20.308692932128903,20.308692932128903,19.94313621520996,20.0324935913086,13.113149642944336
2003-06-20,4349492,20.38992691040039,20.5199031829834,20.292444229125977,20.34930992126465,13.320542335510254
2003-06-19,4695157,20.81234741210937,20.89358139038086,20.373680114746094,20.38180351257324,13.280129432678224
2003-06-18,4554823,21.031681060791016,21.031681060791016,20.755483627319336,20.87733459472656,13.602994918823242
2003-06-17,2484897,21.324127197265625,21.324127197265625,20.999187469482425,21.080421447753903,13.73532009124756
2003-06-16,1191485,20.67424964904785,21.12104034423828,20.67424964904785,21.088546752929688,13.740615844726562
2003-06-13,1011390,20.69049644470215,20.77985382080078,20.479284286499023,20.584890365600582,13.412450790405272
2003-06-12,3424642,20.87733459472656,20.89358139038086,20.479284286499023,20.658002853393555,13.460090637207031
2003-06-11,2837455,20.39805030822754,20.73923683166504,20.373680114746094,20.698619842529297,13.486554145812988
2003-06-10,4221838,20.268075942993164,20.406173706054688,20.186840057373047,20.38992691040039,13.285408973693848
2003-06-09,4170259,20.308692932128903,20.471162796020508,20.146223068237305,20.21933364868164,13.174263954162598
2003-06-06,5206884,20.90982818603516,21.088546752929688,20.59301376342773,20.649877548217773,13.454789161682127
2003-06-05,3676012,20.38992691040039,20.73923683166504,20.38992691040039,20.66612434387207,13.465378761291504
2003-06-04,2220355,20.251827239990234,20.59301376342773,20.194963455200195,20.536148071289062,13.38068962097168
2003-06-03,2105749,20.064987182617188,20.28432273864746,20.04874038696289,20.24370384216309,13.190143585205078
2003-06-02,7480418,20.146223068237305,20.430543899536133,20.064987182617188,20.129976272583008,13.116044044494627
2003-05-30,2552848,19.6750602722168,19.983753204345703,19.61819648742676,19.95125961303711,12.999597549438477
2003-05-29,1374042,19.788789749145508,19.861900329589844,19.520715713500977,19.55320930480957,12.74024486541748
2003-05-28,13509117,19.69943046569824,19.88627052307129,19.61819648742676,19.764419555664062,12.877860069274902
2003-05-27,3223620,18.968318939208984,19.577579498291016,18.968318939208984,19.52883720397949,12.724356651306152
2003-05-23,1982895,19.171405792236328,19.20389938354492,19.025182723999023,19.17952919006348,12.496755599975586
2003-05-22,5012878,19.090171813964844,19.21202278137207,19.00081253051757,19.10641860961914,12.449127197265623
2003-05-21,3389066,18.895206451416016,19.12266540527344,18.85458946228028,19.04955291748047,12.412069320678713
2003-05-20,4160534,19.130788803100582,19.130788803100582,18.81397247314453,19.008935928344727,12.385612487792969
2003-05-19,3054480,19.4963436126709,19.4963436126709,18.976442337036133,18.99268913269043,12.37502670288086
2003-05-16,3372448,19.39886283874512,19.61007308959961,19.30950355529785,19.520715713500977,12.719064712524414
2003-05-15,2835609,19.39073944091797,19.4800968170166,19.26888656616211,19.471973419189453,12.687307357788086
2003-05-14,1343513,19.447603225708008,19.447603225708008,19.187652587890625,19.27701187133789,12.560276985168455
2003-05-13,2092331,19.32575035095215,19.447603225708008,19.23639297485352,19.285133361816406,12.565567016601562
2003-05-12,729983,19.025182723999023,19.41510963439941,18.99268913269043,19.341997146606445,12.602619171142578
2003-05-09,2299139,19.082046508789062,19.1551570892334,18.862712860107425,19.12266540527344,12.459712982177734
2003-05-08,9815379,18.846466064453125,19.21202278137207,18.846466064453125,19.00081253051757,12.38031768798828
2003-05-07,1212043,19.293258666992188,19.41510963439941,19.130788803100582,19.22014617919922,12.523228645324709
2003-05-06,2682103,19.25263977050781,19.4800968170166,19.17952919006348,19.341997146606445,12.602619171142578
2003-05-05,1478923,19.43947982788086,19.43947982788086,19.1389102935791,19.195775985717773,12.507346153259276
2003-05-02,13992654,18.846466064453125,19.471973419189453,18.846466064453125,19.27701187133789,12.560276985168455
2003-05-01,1844284,18.976442337036133,19.04955291748047,18.65150260925293,18.976442337036133,12.364437103271484
2003-04-30,1805262,18.830219268798828,19.07392311096192,18.805849075317383,18.98456573486328,12.369731903076172
2003-04-29,3207001,19.04955291748047,19.114540100097656,18.748985290527344,18.94394874572754,12.343269348144531
2003-04-28,543487,18.63525581359864,19.008935928344727,18.627132415771484,18.919578552246094,12.327384948730469
2003-04-25,1955320,18.846466064453125,18.846466064453125,18.5458984375,18.59463882446289,12.115665435791016
2003-04-24,2339762,19.171405792236328,19.171405792236328,18.692119598388672,18.797725677490234,12.247991561889648
2003-04-23,5352019,19.1389102935791,19.25263977050781,18.94394874572754,19.195775985717773,12.507346153259276
2003-04-22,2187364,18.415922164916992,19.06579971313477,18.342811584472656,19.057676315307617,12.417366027832031
2003-04-21,604298,18.52152633666992,18.610885620117188,18.415922164916992,18.489032745361328,12.046852111816406
2003-04-17,1000803,18.342811584472656,18.55402183532715,18.2047119140625,18.55402183532715,12.08920192718506
2003-04-16,2807296,18.740861892700195,18.740861892700195,18.19658851623535,18.229082107543945,11.877481460571287
2003-04-15,944546,18.27782249450684,18.529651641845703,18.147846221923828,18.48090934753418,12.041566848754885
2003-04-14,1383521,17.839155197143555,18.269699096679688,17.839155197143555,18.172218322753903,11.84043025970459
2003-04-11,1569279,18.009748458862305,18.13159942626953,17.749797821044922,17.81478500366211,11.607534408569336
2003-04-10,781193,17.749797821044922,17.822908401489258,17.63606834411621,17.822908401489258,11.612833976745604
2003-04-09,1120456,17.952884674072266,18.16409492492676,17.627944946289062,17.676685333251953,11.517558097839355
2003-04-08,676558,17.993501663208008,18.017871856689453,17.80666160583496,17.928512573242188,11.681638717651367
2003-04-07,7264747,18.44029235839844,18.45653915405273,17.847278594970703,17.928512573242188,11.681638717651367
2003-04-04,1319878,17.80666160583496,17.91226577758789,17.733549118041992,17.863525390625,11.639293670654297
2003-04-03,1878875,17.952884674072266,17.952884674072266,17.619821548461914,17.6848087310791,11.522847175598145
2003-04-02,1872351,17.668561935424805,17.904142379760742,17.619821548461914,17.76604461669922,11.575783729553224
2003-04-01,624609,16.97806739807129,17.3436222076416,16.90495491027832,17.311128616333008,11.279374122619627
2003-03-31,820215,16.896831512451172,17.140535354614258,16.864337921142578,16.864337921142578,10.98825740814209
2003-03-28,902569,17.140535354614258,17.327375411987305,17.140535354614258,17.270511627197266,11.252907752990724
2003-03-27,287562,17.181154251098633,17.432981491088867,17.116165161132812,17.286758422851562,11.263490676879885
2003-03-26,1738541,17.384239196777344,17.497968673706055,17.270511627197266,17.392364501953125,11.332304000854492
2003-03-25,1822619,17.408611297607422,17.59545135498047,17.270511627197266,17.47359848022461,11.385236740112305
2003-03-24,940853,17.46547508239746,17.587326049804688,17.30300521850586,17.3436222076416,11.300544738769531
2003-03-21,1205026,17.790414810180664,18.017871856689453,17.522340774536133,17.969131469726562,11.70810604095459
2003-03-20,1225337,17.47359848022461,17.717302322387695,17.173030853271484,17.603574752807617,11.418577194213867
2003-03-19,2116705,17.30300521850586,17.587326049804688,17.29488182067871,17.579204559326172,11.402770042419434
2003-03-18,1622458,17.41673469543457,17.41673469543457,17.156782150268555,17.327375411987305,11.239422798156738
2003-03-17,2146864,16.531274795532227,17.311128616333008,16.531274795532227,17.229894638061523,11.176188468933104
2003-03-14,1992866,16.73436164855957,16.888708114624023,16.555646896362305,16.718114852905273,10.844226837158203
2003-03-13,3621356,16.409423828125,16.645004272460938,16.149471282958984,16.645004272460938,10.796802520751951
2003-03-12,5844542,15.913890838623049,15.970754623413086,15.556458473205566,15.962632179260254,10.354180335998535
2003-03-11,3654347,16.18196678161621,16.360681533813477,15.905768394470217,15.938261985778809,10.338369369506836
2003-03-10,2397373,16.709991455078125,16.709991455078125,16.17384147644043,16.206335067749023,10.512253761291504
2003-03-07,689606,16.50690460205078,16.85621452331543,16.425670623779297,16.815597534179688,10.90745735168457
2003-03-06,918080,16.839967727661133,16.896831512451172,16.661251068115234,16.669374465942383,10.812606811523438
2003-03-05,566260,16.612510681152344,16.91307830810547,16.612510681152344,16.90495491027832,10.965417861938477
2003-03-04,252109,16.896831512451172,16.969942092895508,16.669374465942383,16.669374465942383,10.812606811523438
2003-03-03,990340,17.30300521850586,17.30300521850586,16.872461318969727,16.91307830810547,10.970690727233888
2003-02-28,3912487,17.099918365478516,17.262388229370117,16.97806739807129,17.099918365478516,11.09188461303711
2003-02-27,1912728,16.774980545043945,17.108041763305664,16.774980545043945,17.01868438720703,11.039185523986816
2003-02-26,534254,16.937448501586914,16.937448501586914,16.693744659423828,16.774980545043945,10.881108283996582
2003-02-25,970767,16.5881404876709,16.986190795898438,16.51502799987793,16.969942092895508,11.00757122039795
2003-02-24,992309,17.140535354614258,17.140535354614258,16.79935073852539,16.80747413635254,10.902188301086426
2003-02-21,1303260,16.937448501586914,17.311128616333008,16.823720932006836,17.262388229370117,11.197265625
2003-02-20,692191,17.25426483154297,17.25426483154297,16.961820602416992,17.010560989379883,11.03392219543457
2003-02-19,1223737,17.213647842407227,17.213647842407227,17.01868438720703,17.173030853271484,11.13930606842041
2003-02-18,940607,17.173030853271484,17.327375411987305,17.116165161132812,17.213647842407227,11.165650367736816
2003-02-14,2091100,16.555646896362305,16.961820602416992,16.490657806396484,16.945573806762695,10.9917631149292
2003-02-13,1472645,16.450040817260742,16.653127670288086,16.328187942504883,16.5718936920166,10.749374389648438
2003-02-12,1496773,16.75873374938965,16.823720932006836,16.450040817260742,16.450040817260742,10.670334815979004
2003-02-11,3490747,16.896831512451172,17.07554817199707,16.596263885498047,16.661251068115234,10.807334899902344
2003-02-10,931375,16.823720932006836,16.91307830810547,16.620634078979492,16.896831512451172,10.960144996643066
2003-02-07,1148154,16.929325103759766,17.108041763305664,16.693744659423828,16.783103942871094,10.886381149291992
2003-02-06,1260175,17.059301376342773,17.099918365478516,16.84809112548828,16.896831512451172,10.960144996643066
2003-02-05,2097009,17.408611297607422,17.546709060668945,17.099918365478516,17.099918365478516,11.09188461303711
2003-02-04,2820713,17.24614143371582,17.30300521850586,17.091794967651367,17.262388229370117,11.197265625
2003-02-03,658339,17.587326049804688,17.81478500366211,17.587326049804688,17.6848087310791,11.471269607543944
2003-01-31,1938333,17.384239196777344,17.668561935424805,17.238018035888672,17.64419174194336,11.444923400878906
2003-01-30,1813140,17.790414810180664,17.790414810180664,17.30300521850586,17.30300521850586,11.22361183166504
2003-01-29,851729,17.42485809326172,17.822908401489258,17.3436222076416,17.749797821044922,11.513423919677734
2003-01-28,4353185,17.546709060668945,17.733549118041992,17.53046226501465,17.717302322387695,11.49234676361084
2003-01-27,2973234,17.506092071533203,17.822908401489258,17.384239196777344,17.46547508239746,11.329001426696776
2003-01-24,3860293,18.24532890319824,18.24532890319824,17.668561935424805,17.733549118041992,11.502885818481444
2003-01-23,1340313,18.27782249450684,18.45653915405273,18.123477935791016,18.44029235839844,11.96131420135498
2003-01-22,2385555,18.31843948364257,18.44029235839844,18.15597152709961,18.16409492492676,11.782160758972168
2003-01-21,2112519,18.76523208618164,18.895206451416016,18.45653915405273,18.45653915405273,11.971856117248535
2003-01-17,530930,18.70836639404297,18.911453247070312,18.65150260925293,18.76523208618164,12.172085762023926
2003-01-16,803597,19.008935928344727,19.12266540527344,18.781478881835938,18.82209587097168,12.208967208862305
2003-01-15,4898518,19.33387565612793,19.33387565612793,18.94394874572754,19.008935928344727,12.330171585083008
2003-01-14,1443348,19.04955291748047,19.293258666992188,19.00081253051757,19.293258666992188,12.51459503173828
2003-01-13,2054170,19.25263977050781,19.4963436126709,19.025182723999023,19.147035598754883,12.419748306274414
2003-01-10,728137,18.846466064453125,19.23639297485352,18.846466064453125,19.090171813964844,12.382858276367188
2003-01-09,829202,18.683996200561523,19.1389102935791,18.683996200561523,19.09829330444336,12.388129234313965
2003-01-08,489569,18.724613189697266,18.95207023620605,18.683996200561523,18.724613189697266,12.14573574066162
2003-01-07,740200,19.090171813964844,19.1551570892334,18.862712860107425,18.919578552246094,12.272204399108888
2003-01-06,1277163,18.60276222229004,19.171405792236328,18.5783920288086,19.130788803100582,12.409209251403809
2003-01-03,683451,18.44029235839844,18.60276222229004,18.42404556274414,18.505279541015625,12.003470420837402
2003-01-02,882750,17.91226577758789,18.529651641845703,17.91226577758789,18.52152633666992,12.014008522033691
2002-12-31,460025,17.993501663208008,17.993501663208008,17.676685333251953,17.87164878845215,11.592467308044434
2002-12-30,2008007,17.831031799316406,18.058488845825195,17.749797821044922,17.93663787841797,11.634614944458008
2002-12-27,520836,18.115352630615234,18.16409492492676,17.757919311523438,17.80666160583496,11.550312042236328
2002-12-26,735030,18.35905838012696,18.505279541015625,18.10722923278809,18.139724731445312,11.766356468200684
2002-12-24,879796,18.35905838012696,18.35905838012696,18.16409492492676,18.19658851623535,11.803235054016112
2002-12-23,765559,18.342811584472656,18.52152633666992,18.25345230102539,18.35905838012696,11.908625602722168
2002-12-20,1749620,18.334686279296875,18.48090934753418,18.237205505371094,18.39967536926269,11.934968948364258
2002-12-19,1296489,18.237205505371094,18.5458984375,18.03411865234375,18.115352630615234,11.680458068847656
2002-12-18,1388076,18.39967536926269,18.505279541015625,18.229082107543945,18.27782249450684,11.785219192504885
2002-12-17,1374288,18.619009017944336,18.830219268798828,18.60276222229004,18.627132415771484,12.010446548461914
2002-12-16,1764392,18.27782249450684,18.748985290527344,18.27782249450684,18.71649169921875,12.06806468963623
2002-12-13,948486,18.19658851623535,18.42404556274414,18.13159942626953,18.19658851623535,11.732840538024902
2002-12-12,1037733,18.562145233154297,18.63525581359864,18.3671817779541,18.407798767089844,11.869024276733398
2002-12-11,565029,18.48090934753418,18.63525581359864,18.39967536926269,18.489032745361328,11.921399116516112
2002-12-10,556904,18.31843948364257,18.48090934753418,18.139724731445312,18.47278594970703,11.910926818847656
2002-12-09,990093,18.35905838012696,18.489032745361328,18.15597152709961,18.19658851623535,11.732840538024902
2002-12-06,1546259,18.123477935791016,18.67587280273437,17.98537826538086,18.55402183532715,11.963309288024902
2002-12-05,987754,18.76523208618164,18.76523208618164,18.3671817779541,18.407798767089844,11.869024276733398
2002-12-04,692930,18.562145233154297,18.87083625793457,18.53777313232422,18.732738494873047,12.078542709350586
2002-12-03,1062845,18.92770195007324,18.968318939208984,18.700244903564453,18.732738494873047,12.078542709350586
2002-12-02,2689120,19.25263977050781,19.39073944091797,18.82209587097168,19.008935928344727,12.256630897521973
2002-11-29,531423,19.10641860961914,19.187652587890625,19.008935928344727,19.008935928344727,12.256630897521973
2002-11-27,931128,18.781478881835938,19.195775985717773,18.724613189697266,19.171405792236328,12.361384391784668
2002-11-26,3413440,18.805849075317383,18.968318939208984,18.505279541015625,18.59463882446289,11.989496231079102
2002-11-25,3030968,19.171405792236328,19.301380157470703,18.911453247070312,19.114540100097656,12.324718475341797
2002-11-22,2845949,19.22014617919922,19.33387565612793,19.114540100097656,19.147035598754883,12.345675468444824
2002-11-21,2323389,19.07392311096192,19.31762886047364,19.017059326171875,19.27701187133789,12.42947769165039
2002-11-20,1210565,18.35905838012696,18.862712860107425,18.35905838012696,18.830219268798828,12.141396522521973
2002-11-19,1736941,18.294069290161133,18.53777313232422,18.172218322753903,18.3671817779541,11.842833518981934
2002-11-18,2133692,18.830219268798828,18.830219268798828,18.26157569885254,18.35905838012696,11.837603569030762
2002-11-15,3260673,18.37530517578125,18.692119598388672,18.2209587097168,18.683996200561523,12.047111511230469
2002-11-14,1733371,18.25345230102539,18.513404846191406,18.25345230102539,18.513404846191406,11.937115669250488
2002-11-13,2941844,17.887895584106445,18.570268630981445,17.69293212890625,17.969131469726562,11.586183547973633
2002-11-12,3575686,17.928512573242188,18.27782249450684,17.928512573242188,18.058488845825195,11.643799781799316
2002-11-11,2325359,17.969131469726562,18.09098243713379,17.749797821044922,17.87164878845215,11.523330688476562
2002-11-08,1975016,18.18034172058105,18.45653915405273,18.009748458862305,18.066612243652344,11.64903450012207
2002-11-07,6600745,18.53777313232422,18.619009017944336,18.139724731445312,18.16409492492676,11.71189022064209
2002-11-06,3861647,18.862712860107425,19.008935928344727,18.44029235839844,18.846466064453125,12.151870727539062
2002-11-05,2161144,18.627132415771484,18.87895965576172,18.60276222229004,18.805849075317383,12.125685691833496
2002-11-04,2811112,18.9033317565918,19.17952919006348,18.683996200561523,18.740861892700195,12.083780288696287
2002-11-01,1628982,18.21283531188965,18.63525581359864,18.050365447998047,18.586515426635746,11.984259605407717
2002-10-31,1211427,18.562145233154297,18.562145233154297,18.172218322753903,18.32656478881836,11.816649436950684
2002-10-30,2879678,18.35905838012696,18.562145233154297,18.237205505371094,18.47278594970703,11.910926818847656
2002-10-29,4215190,18.35905838012696,18.44029235839844,17.928512573242188,18.269699096679688,11.779982566833496
2002-10-28,4720885,18.846466064453125,18.846466064453125,18.32656478881836,18.47278594970703,11.910926818847656
2002-10-25,1323079,17.952884674072266,18.55402183532715,17.879772186279297,18.52152633666992,11.942357063293455
2002-10-24,2507424,18.44029235839844,18.627132415771484,18.001625061035156,18.066612243652344,11.64903450012207
2002-10-23,3397806,18.294069290161133,18.44029235839844,17.81478500366211,18.39967536926269,11.863788604736328
2002-10-22,2486743,18.26157569885254,18.489032745361328,18.21283531188965,18.391551971435547,11.858548164367676
2002-10-21,2262209,18.19658851623535,18.619009017944336,17.993501663208008,18.562145233154297,11.968545913696287
2002-10-18,2123475,18.03411865234375,18.53777313232422,17.952884674072266,18.26157569885254,11.774744987487791
2002-10-17,3501087,18.39967536926269,18.415922164916992,18.147846221923828,18.27782249450684,11.785219192504885
2002-10-16,1558200,17.790414810180664,17.98537826538086,17.660438537597656,17.749797821044922,11.4447603225708
2002-10-15,8202645,18.07473564147949,18.115352630615234,17.6848087310791,18.07473564147949,11.654269218444824
2002-10-14,2360689,16.5881404876709,17.002437591552734,16.5881404876709,16.864337921142578,10.873828887939451
2002-10-11,4509892,16.409423828125,17.043054580688477,16.328187942504883,16.74248504638672,10.795263290405272
2002-10-10,3856231,15.077173233032228,16.01137351989746,15.044678688049316,15.905768394470217,10.255757331848145
2002-10-09,5563874,15.47522258758545,15.564581871032717,15.06092643737793,15.10966682434082,9.742445945739746
2002-10-08,9535818,15.434605598449709,16.035743713378906,15.272135734558104,15.775792121887209,10.171950340270996
2002-10-07,7620998,15.540210723876951,15.783916473388672,15.10966682434082,15.19090175628662,9.79483127593994
2002-10-04,6431606,16.2469539642334,16.303817749023438,15.53208827972412,15.686433792114258,10.114334106445312
2002-10-03,4893841,16.823720932006836,16.888708114624023,16.133224487304688,16.133224487304688,10.40241813659668
2002-10-02,3379587,17.229894638061523,17.51421546936035,16.693744659423828,16.80747413635254,10.837166786193848
2002-10-01,4009490,16.937448501586914,17.53858757019043,16.709991455078125,17.506092071533203,11.287620544433594
2002-09-30,2894327,16.612510681152344,16.994314193725586,16.23883056640625,16.791227340698242,10.826685905456545
2002-09-27,739092,17.262388229370117,17.392364501953125,16.774980545043945,16.774980545043945,10.81621265411377
2002-09-26,3039462,16.945573806762695,17.384239196777344,16.896831512451172,17.311128616333008,11.16191291809082
2002-09-25,3056696,16.653127670288086,16.95369529724121,16.34443473815918,16.823720932006836,10.847640991210938
2002-09-24,3190506,16.5718936920166,17.01868438720703,16.376928329467773,16.498781204223633,10.6381254196167
2002-09-23,2354411,16.774980545043945,16.95369529724121,16.409423828125,16.823720932006836,10.847640991210938
2002-09-20,3090179,16.97806739807129,17.07554817199707,16.693744659423828,16.815597534179688,10.84240436553955
2002-09-19,1932916,17.30300521850586,17.42485809326172,16.945573806762695,16.986190795898438,10.893731117248535
2002-09-18,2772828,17.31925392150879,17.822908401489258,17.31925392150879,17.59545135498047,11.284467697143556
2002-09-17,1236540,18.49715614318848,18.49715614318848,17.725425720214844,17.74167251586914,11.378243446350098
2002-09-16,1678961,18.07473564147949,18.21283531188965,17.87164878845215,18.13159942626953,11.628313064575195
2002-09-13,5468841,17.952884674072266,18.25345230102539,17.93663787841797,18.172218322753903,11.65436840057373
2002-09-12,598020,18.39967536926269,18.47278594970703,18.009748458862305,18.03411865234375,11.56579303741455
2002-09-11,423833,18.99268913269043,18.99268913269043,18.505279541015625,18.55402183532715,11.89923095703125
2002-09-10,896537,18.77335548400879,18.82209587097168,18.48090934753418,18.65962600708008,11.966949462890623
2002-09-09,1389060,18.407798767089844,18.94394874572754,18.21283531188965,18.77335548400879,12.03989315032959
2002-09-06,1290211,18.48090934753418,18.64337921142578,18.42404556274414,18.48090934753418,11.852340698242188
2002-09-05,1393738,18.147846221923828,18.44029235839844,17.92038917541504,18.2047119140625,11.675204277038574
2002-09-04,2305294,18.115352630615234,18.55402183532715,18.09098243713379,18.48090934753418,11.852340698242188
2002-09-03,1085250,18.683996200561523,18.76523208618164,18.123477935791016,18.139724731445312,11.633532524108888
2002-08-30,2042352,18.92770195007324,19.43947982788086,18.92770195007324,19.07392311096192,12.232659339904783
2002-08-29,2221463,18.64337921142578,19.22014617919922,18.64337921142578,19.03330612182617,12.206607818603516
2002-08-28,3550573,19.171405792236328,19.27701187133789,18.838342666625977,19.017059326171875,12.196185111999512
2002-08-27,2430979,19.683183670043945,19.69943046569824,19.228269577026367,19.33387565612793,12.399374961853027
2002-08-26,1281594,19.31762886047364,19.61007308959961,19.147035598754883,19.512590408325195,12.513983726501465
2002-08-23,907616,19.45572662353516,19.520715713500977,19.171405792236328,19.228269577026367,12.33163833618164
2002-08-22,1302152,19.4963436126709,19.788789749145508,19.293258666992188,19.642566680908203,12.597338676452637
2002-08-21,1852163,19.577579498291016,19.577579498291016,19.10641860961914,19.41510963439941,12.4514741897583
2002-08-20,1092882,19.577579498291016,19.577579498291016,19.21202278137207,19.374492645263672,12.425419807434082
2002-08-19,3075777,19.171405792236328,19.69943046569824,19.090171813964844,19.642566680908203,12.597338676452637
2002-08-16,3326408,19.090171813964844,19.30950355529785,18.3671817779541,19.1551570892334,12.284749031066896
2002-08-15,5012755,19.293258666992188,19.33387565612793,19.04142951965332,19.293258666992188,12.373324394226074
2002-08-14,6039532,18.31843948364257,19.130788803100582,18.123477935791016,19.057676315307617,12.22223663330078
2002-08-13,3275322,18.75710868835449,19.04142951965332,18.32656478881836,18.32656478881836,11.753355979919434
2002-08-12,2078913,18.683996200561523,18.9033317565918,18.570268630981445,18.77335548400879,12.03989315032959
2002-08-09,1540597,18.562145233154297,19.1389102935791,18.52152633666992,18.98456573486328,12.175349235534668
2002-08-08,2540907,18.19658851623535,18.887083053588867,18.188465118408203,18.82209587097168,12.071146965026855
2002-08-07,1521024,18.07473564147949,18.07473564147949,17.522340774536133,17.887895584106445,11.47202491760254
2002-08-06,3835181,17.587326049804688,18.009748458862305,17.481721878051758,17.660438537597656,11.326146125793455
2002-08-05,3525338,17.70918083190918,17.70918083190918,17.067424774169922,17.099918365478516,10.9666748046875
2002-08-02,5632317,18.07473564147949,18.229082107543945,17.562957763671875,17.798538208007812,11.414715766906738
2002-08-01,1904726,18.59463882446289,18.627132415771484,18.2209587097168,18.26157569885254,11.711675643920898
2002-07-31,3552912,18.35905838012696,18.724613189697266,18.25345230102539,18.724613189697266,12.008630752563477
2002-07-30,4815672,18.237205505371094,18.60276222229004,17.944759368896484,18.44029235839844,11.82629108428955
2002-07-29,2448213,17.87164878845215,18.39967536926269,17.76604461669922,18.39967536926269,11.80024242401123
2002-07-26,4010475,16.831844329833984,17.24614143371582,16.73436164855957,17.24614143371582,11.060443878173828
2002-07-25,6495987,16.693744659423828,17.205524444580078,16.00324821472168,16.73436164855957,10.732229232788086
2002-07-24,9538896,15.150283813476562,16.872461318969727,15.10966682434082,16.85621452331543,10.81037425994873
2002-07-23,4142561,16.815597534179688,16.872461318969727,15.775792121887209,15.89764404296875,10.1956148147583
2002-07-22,3343027,17.181154251098633,17.506092071533203,16.68562126159668,16.85621452331543,10.81037425994873
2002-07-19,5113943,17.42485809326172,17.774166107177734,17.376117706298828,17.449228286743164,11.190691947937012
2002-07-18,4442925,18.52152633666992,18.562145233154297,17.782291412353516,17.831031799316406,11.435553550720217
2002-07-17,4069194,18.96019554138184,19.057676315307617,18.285945892333984,18.47278594970703,11.847127914428713
2002-07-16,10964886,18.85458946228028,19.017059326171875,18.49715614318848,18.586515426635746,11.92006778717041
2002-07-15,4184046,18.65962600708008,18.968318939208984,18.2047119140625,18.968318939208984,12.16493320465088
2002-07-12,1983141,19.33387565612793,19.33387565612793,18.862712860107425,18.968318939208984,12.16493320465088
2002-07-11,2439719,18.683996200561523,19.26888656616211,18.07473564147949,19.25263977050781,12.347270965576172
2002-07-10,3818316,19.691307067871094,19.77254295349121,18.92770195007324,18.99268913269043,12.180561065673828
2002-07-09,1062476,20.22745704650879,20.28432273864746,19.593826293945312,19.61819648742676,12.581714630126951
2002-07-08,3118739,20.146223068237305,20.406173706054688,19.99187660217285,20.146223068237305,12.920357704162598
2002-07-05,476397,19.72380256652832,20.259950637817383,19.72380256652832,20.251827239990234,12.988080024719238
2002-07-03,3744579,19.53696250915528,19.77254295349121,19.23639297485352,19.50446891784668,12.508777618408203
2002-07-02,5970350,19.983753204345703,20.09748268127441,19.6750602722168,19.72380256652832,12.649441719055176
2002-07-01,1532964,20.292444229125977,20.49553108215332,20.0,20.0,12.82657527923584
2002-06-28,2207060,20.308692932128903,20.552396774291992,20.235580444335938,20.422420501708984,13.097489356994627
2002-06-27,8380771,19.902517318725582,20.24370384216309,19.73192405700684,20.1624698638916,12.93076992034912
2002-06-26,5428956,19.4963436126709,19.845653533935547,19.43135643005371,19.740049362182617,12.659857749938965
2002-06-25,1340313,20.38992691040039,20.649877548217773,20.12185287475586,20.12185287475586,12.904726028442385
2002-06-24,3754304,20.22745704650879,20.487409591674805,19.85377693176269,20.31681632995605,13.029756546020508
2002-06-21,2956739,20.308692932128903,20.584890365600582,20.22745704650879,20.259950637817383,12.993291854858398
2002-06-20,4830567,20.95857048034668,20.95857048034668,20.528026580810547,20.57676696777344,13.138121604919434
2002-06-19,691822,21.161657333374023,21.194150924682617,20.934200286865234,20.999187469482425,13.40783977508545
2002-06-18,1546259,21.104793548583984,21.28350830078125,20.99106407165528,21.20227432250977,13.537508010864258
2002-06-17,2331637,20.552396774291992,21.16978073120117,20.34930992126465,21.161657333374023,13.511569023132324
2002-06-14,4250643,19.926889419555664,20.365556716918945,19.63444328308105,20.251827239990234,12.93065357208252
2002-06-13,2007761,20.471162796020508,20.49553108215332,20.04874038696289,20.064987182617188,12.811351776123049
2002-06-12,957349,20.38992691040039,20.60926055908203,20.194963455200195,20.544273376464844,13.117377281188965
2002-06-11,2651943,20.917953491210938,21.00731086730957,20.430543899536133,20.430543899536133,13.044759750366213
2002-06-10,392320,20.59301376342773,20.95857048034668,20.59301376342773,20.79610061645508,13.278164863586426
2002-06-07,974706,20.406173706054688,20.804224014282227,20.406173706054688,20.682371139526367,13.205547332763672
2002-06-06,2155604,20.999187469482425,21.01543426513672,20.60926055908203,20.61738395690918,13.164056777954102
2002-06-05,754726,20.92607688903809,21.12104034423828,20.90982818603516,21.07229804992676,13.45451545715332
2002-06-04,949347,20.83671760559082,21.01543426513672,20.73923683166504,20.86921119689941,13.324848175048828
2002-06-03,2347517,21.46222686767578,21.600324630737305,20.942323684692383,21.00731086730957,13.413022994995115
2002-05-31,4061685,21.364744186401367,21.681560516357425,21.364744186401367,21.429731369018555,13.682735443115234
2002-05-30,6239077,21.28350830078125,21.55158424377441,21.218521118164062,21.421607971191406,13.677549362182615
2002-05-29,662278,21.421607971191406,21.59220123291016,21.421607971191406,21.510967254638672,13.734607696533203
2002-05-28,563552,21.8115348815918,21.8115348815918,21.40536117553711,21.51909065246582,13.739788055419922
2002-05-24,676188,21.83590507507324,21.9740047454834,21.657188415527344,21.74654769897461,13.88502025604248
2002-05-23,463718,21.68968391418457,21.91714096069336,21.649066925048828,21.89277076721192,13.978379249572754
2002-05-22,1506129,21.608448028564453,21.665313720703125,21.46222686767578,21.657188415527344,13.827970504760742
2002-05-21,1061368,21.900894165039062,22.03086853027344,21.6165714263916,21.6165714263916,13.802030563354492
2002-05-20,563675,22.160844802856445,22.160844802856445,21.77091789245605,21.819658279418945,13.931696891784668
2002-05-17,251493,22.25020217895508,22.25832748413086,22.07148742675781,22.201461791992188,14.175481796264648
2002-05-16,777130,21.85215377807617,22.112104415893555,21.85215377807617,22.103981018066406,14.113243103027344
2002-05-15,1316678,21.88464736938477,22.112104415893555,21.84402847290039,21.84402847290039,13.947267532348633
2002-05-14,636550,21.88464736938477,21.94963455200196,21.730300903320312,21.94963455200196,14.014688491821287
2002-05-13,449807,21.299755096435547,21.6328182220459,21.20227432250977,21.6165714263916,13.802030563354492
2002-05-10,1595253,21.649066925048828,21.649066925048828,21.23476791381836,21.23476791381836,13.55825138092041
2002-05-09,251247,21.68968391418457,21.730300903320312,21.307880401611328,21.510967254638672,13.734607696533203
2002-05-08,3540110,21.608448028564453,21.819658279418945,21.56783103942871,21.77091789245605,13.900586128234863
2002-05-07,1236663,21.37286758422852,21.429731369018555,21.12916374206543,21.145410537719727,13.50119686126709
2002-05-06,784270,21.68968391418457,21.85215377807617,20.49553108215332,21.242891311645508,13.56343936920166
2002-05-03,1014344,21.762794494628903,21.84402847290039,21.6328182220459,21.74654769897461,13.88502025604248
2002-05-02,995633,21.730300903320312,21.85215377807617,21.608448028564453,21.85215377807617,13.952448844909668
2002-05-01,4520724,21.608448028564453,21.68968391418457,21.251014709472656,21.640941619873047,13.817591667175291
2002-04-30,1882938,21.299755096435547,21.665313720703125,21.22664451599121,21.49472045898437,13.724230766296388
2002-04-29,1378474,21.41348457336425,21.543460845947266,21.20227432250977,21.242891311645508,13.56343936920166
2002-04-26,1544536,21.543460845947266,21.68968391418457,21.332250595092773,21.429731369018555,13.682735443115234
2002-04-25,5007708,21.584077835083008,21.649066925048828,21.332250595092773,21.510967254638672,13.734607696533203
2002-04-24,4603325,21.933387756347656,22.01462173461914,21.67343521118164,21.714054107666016,13.864277839660645
2002-04-23,1449503,21.85215377807617,22.01462173461914,21.78716468811035,21.85215377807617,13.952448844909668
2002-04-22,1584297,22.14459800720215,22.209585189819336,21.89277076721192,21.9577579498291,14.019878387451172
2002-04-19,3157392,22.339561462402344,22.339561462402344,22.19333839416504,22.25832748413086,14.211787223815918
2002-04-18,886812,22.323314666748047,22.420795440673828,21.89277076721192,22.2989444732666,14.23772430419922
2002-04-17,461871,22.2989444732666,22.412673950195312,22.120227813720703,22.2989444732666,14.23772430419922
2002-04-16,447345,21.933387756347656,22.282697677612305,21.933387756347656,22.24208068847656,14.20141887664795
2002-04-15,581155,22.25832748413086,22.25832748413086,21.67343521118164,21.7952880859375,13.916147232055664
2002-04-12,1347330,21.998374938964844,22.160844802856445,21.88464736938477,22.07961082458496,14.09768009185791
2002-04-11,1543059,22.25832748413086,22.339561462402344,21.73842430114746,21.80341148376465,13.921327590942385
2002-04-10,420017,22.323314666748047,22.46141242980957,22.266450881958008,22.35580825805664,14.274020195007324
2002-04-09,1243187,22.25832748413086,22.420795440673828,22.18521499633789,22.27457427978516,14.222161293029783
2002-04-08,147843,21.925264358520508,22.225833892822266,21.925264358520508,22.136474609375,14.133987426757812
2002-04-05,4185892,22.12835121154785,22.282697677612305,22.07148742675781,22.07148742675781,14.09249496459961
2002-04-04,1331327,21.77091789245605,22.05524063110352,21.77091789245605,21.96588134765625,14.025063514709473
2002-04-03,4901596,22.136474609375,22.136474609375,21.73842430114746,21.77091789245605,13.900586128234863
2002-04-02,467903,21.8115348815918,22.177091598510746,21.8115348815918,22.09585762023925,14.108047485351562
2002-04-01,1177944,21.85215377807617,22.03086853027344,21.730300903320312,22.01462173461914,14.056180000305176
2002-03-28,1696687,22.12835121154785,22.35580825805664,22.02274513244629,22.05524063110352,14.082113265991213
2002-03-27,7761947,21.933387756347656,22.29081916809082,21.933387756347656,22.217708587646484,14.18585205078125
2002-03-26,1870751,21.68968391418457,22.177091598510746,21.68968391418457,21.933387756347656,14.004316329956056
2002-03-25,2828838,22.01462173461914,22.08773422241211,21.665313720703125,21.665313720703125,13.833155632019045
2002-03-22,2647512,22.03899383544922,22.25020217895508,21.900894165039062,22.01462173461914,14.056180000305176
2002-03-21,3618894,22.12835121154785,22.12835121154785,21.730300903320312,22.02274513244629,14.061372756958008
2002-03-20,4915506,22.339561462402344,22.339561462402344,22.01462173461914,22.01462173461914,14.056180000305176
2002-03-19,409061,22.502031326293945,22.542648315429688,22.339561462402344,22.36393165588379,14.279214859008787
2002-03-18,1940918,22.542648315429688,22.59138870239257,22.18521499633789,22.372055053710938,14.284409523010254
2002-03-15,3781509,22.05524063110352,22.48578453063965,22.05524063110352,22.420795440673828,14.315518379211426
2002-03-14,1599315,21.933387756347656,22.1689682006836,21.933387756347656,22.03086853027344,14.019882202148438
2002-03-13,2468155,22.177091598510746,22.19333839416504,21.86840057373047,21.9740047454834,13.98369312286377
2002-03-12,6107114,21.933387756347656,22.282697677612305,21.933387756347656,22.177091598510746,14.11292552947998
2002-03-11,834987,22.05524063110352,22.25832748413086,21.9740047454834,22.1689682006836,14.107762336730955
2002-03-08,795965,22.2989444732666,22.2989444732666,21.9740047454834,22.03899383544922,14.025050163269045
2002-03-07,3823732,22.09585762023925,22.24208068847656,21.77091789245605,21.941511154174805,13.9630126953125
2002-03-06,3081316,21.89277076721192,22.217708587646484,21.779041290283203,22.136474609375,14.08708381652832
2002-03-05,5306841,21.722177505493164,22.01462173461914,21.62469482421875,21.77091789245605,13.85445499420166
2002-03-04,7841470,21.364744186401367,21.77091789245605,21.242891311645508,21.75467109680176,13.844111442565918
2002-03-01,5791116,20.917953491210938,21.07229804992676,20.755483627319336,21.039804458618164,13.38918399810791
2002-02-28,1264360,20.67424964904785,21.039804458618164,20.67424964904785,20.755483627319336,13.208255767822266
2002-02-27,11507388,20.7148666381836,21.00731086730957,20.552396774291992,20.69049644470215,13.166893005371094
2002-02-26,2363643,20.38992691040039,20.66612434387207,20.308692932128903,20.479284286499023,13.03248691558838
2002-02-25,4633361,19.94313621520996,20.5036563873291,19.94313621520996,20.49553108215332,13.042827606201172
2002-02-22,8525291,19.740049362182617,20.024370193481445,19.577579498291016,19.983753204345703,12.71714973449707
2002-02-21,5889966,20.186840057373047,20.38992691040039,19.94313621520996,20.10560417175293,12.79468059539795
2002-02-20,8052710,20.10560417175293,20.34930992126465,19.71567726135254,20.3411865234375,12.944613456726074
2002-02-19,5077013,20.268075942993164,20.38992691040039,19.967506408691406,19.967506408691406,12.706809043884276
2002-02-15,2236358,20.755483627319336,20.83671760559082,20.487409591674805,20.528026580810547,13.063504219055176
2002-02-14,1636984,20.79610061645508,21.080421447753903,20.59301376342773,20.85296440124512,13.270285606384276
2002-02-13,5388456,20.51177978515625,20.95044708251953,20.51177978515625,20.89358139038086,13.296134948730469
2002-02-12,568476,20.552396774291992,20.70674133300781,20.471162796020508,20.479284286499023,13.03248691558838
2002-02-11,971751,20.544273376464844,20.7148666381836,20.31681632995605,20.7148666381836,13.18240451812744
2002-02-08,8454877,20.1787166595459,20.552396774291992,20.146223068237305,20.536148071289062,13.068673133850098
2002-02-07,8296325,19.78066635131836,20.21933364868164,19.740049362182617,20.00812339782715,12.732650756835938
2002-02-06,6310229,20.10560417175293,20.146223068237305,19.626319885253903,19.8212833404541,12.61374855041504
2002-02-05,5689559,20.064987182617188,20.186840057373047,19.78066635131836,20.10560417175293,12.79468059539795
2002-02-04,5459485,20.67424964904785,20.67424964904785,20.10560417175293,20.10560417175293,12.79468059539795
2002-02-01,5223749,21.080421447753903,21.080421447753903,20.747360229492188,20.8610897064209,13.275457382202148
2002-01-31,13490898,20.917953491210938,21.12104034423828,20.69049644470215,21.12104034423828,13.44088363647461
2002-01-30,13391803,20.471162796020508,21.44597816467285,19.94313621520996,20.77173042297364,13.218595504760742
2002-01-29,13945630,21.502843856811523,21.55970764160156,20.39805030822754,20.51177978515625,13.053163528442385
2002-01-28,731337,21.68968391418457,21.68968391418457,21.29163360595703,21.44597816467285,13.647668838500977
2002-01-25,112021,21.40536117553711,21.714054107666016,21.40536117553711,21.665313720703125,13.787249565124512
2002-01-24,3763536,21.608448028564453,21.730300903320312,21.49472045898437,21.52721405029297,13.699363708496094
2002-01-23,450423,21.364744186401367,21.608448028564453,21.28350830078125,21.502843856811523,13.683852195739746
2002-01-22,104143,21.608448028564453,21.608448028564453,21.364744186401367,21.40536117553711,13.621819496154783
2002-01-18,153629,21.40536117553711,21.6328182220459,21.40536117553711,21.47847366333008,13.668346405029297
2002-01-17,269466,21.68968391418457,21.68968391418457,21.46222686767578,21.55970764160156,13.720041275024414
2002-01-16,2094670,21.44597816467285,21.56783103942871,21.324127197265625,21.35662078857422,13.590803146362305
2002-01-15,3054111,21.21039772033692,21.62469482421875,21.21039772033692,21.62469482421875,13.76140022277832
2002-01-14,3340565,21.20227432250977,21.324127197265625,21.161657333374023,21.161657333374023,13.466730117797852
2002-01-11,3818562,21.77091789245605,21.77091789245605,21.324127197265625,21.324127197265625,13.570123672485352
2002-01-10,479105,21.44597816467285,21.649066925048828,21.40536117553711,21.44597816467285,13.647668838500977
2002-01-09,494493,21.52721405029297,21.77091789245605,21.41348457336425,21.52721405029297,13.699363708496094
2002-01-08,338279,21.730300903320312,21.730300903320312,21.29163360595703,21.41348457336425,13.626988410949709
2002-01-07,495108,21.85215377807617,21.925264358520508,21.608448028564453,21.714054107666016,13.81826877593994
2002-01-04,762974,21.608448028564453,21.85215377807617,21.608448028564453,21.77091789245605,13.85445499420166
2002-01-03,194129,21.44597816467285,21.52721405029297,21.29163360595703,21.4865951538086,13.673513412475586
2002-01-02,632857,21.242891311645508,21.44597816467285,21.039804458618164,21.34037399291992,13.580462455749512
2001-12-31,2223802,21.608448028564453,21.649066925048828,21.364744186401367,21.364744186401367,13.595979690551758
2001-12-28,1563739,21.40536117553711,21.665313720703125,21.40536117553711,21.56783103942871,13.725211143493652
2001-12-27,663755,21.364744186401367,21.44597816467285,21.21039772033692,21.34037399291992,13.580462455749512
2001-12-26,103158,21.31600379943848,21.44597816467285,21.259138107299805,21.35662078857422,13.590803146362305
2001-12-24,218133,21.28350830078125,21.28350830078125,21.153533935546875,21.259138107299805,13.528764724731444
2001-12-21,574508,21.34037399291992,21.364744186401367,21.080421447753903,21.27538681030273,13.539106369018556
2001-12-20,1054475,21.4865951538086,21.608448028564453,21.332250595092773,21.51909065246582,13.634747505187988
2001-12-19,492400,21.039804458618164,21.608448028564453,21.039804458618164,21.608448028564453,13.691363334655762
2001-12-18,226504,21.161657333374023,21.194150924682617,20.982940673828125,21.194150924682617,13.428860664367676
2001-12-17,149443,20.7148666381836,21.047929763793945,20.7148666381836,20.999187469482425,13.305326461791992
2001-12-14,1099652,20.87733459472656,20.87733459472656,20.641754150390625,20.7148666381836,13.125177383422852
2001-12-13,2516410,21.039804458618164,21.039804458618164,20.79610061645508,20.828594207763672,13.197243690490724
2001-12-12,649722,21.12104034423828,21.307880401611328,20.99106407165528,21.161657333374023,13.408268928527832
2001-12-11,1120456,21.21039772033692,21.4865951538086,21.12104034423828,21.242891311645508,13.459744453430176
2001-12-10,191913,21.52721405029297,21.52721405029297,21.080421447753903,21.12104034423828,13.382534980773926
2001-12-07,961042,21.4541015625,21.640941619873047,21.380990982055664,21.46222686767578,13.598711967468262
2001-12-06,375947,21.34037399291992,21.649066925048828,21.324127197265625,21.608448028564453,13.691363334655762
2001-12-05,937407,21.039804458618164,21.56783103942871,21.039804458618164,21.332250595092773,13.516352653503418
2001-12-04,1203179,20.79610061645508,21.12104034423828,20.69049644470215,21.039804458618164,13.331063270568848
2001-12-03,424449,20.83671760559082,20.87733459472656,20.641754150390625,20.755483627319336,13.150911331176758
2001-11-30,419894,21.20227432250977,21.242891311645508,21.039804458618164,21.047929763793945,13.336212158203123
2001-11-29,717796,21.161657333374023,21.299755096435547,20.95857048034668,21.26726150512696,13.475180625915527
2001-11-28,640612,21.364744186401367,21.584077835083008,20.999187469482425,21.039804458618164,13.331063270568848
2001-11-27,860346,21.56783103942871,21.80341148376465,21.37286758422852,21.68968391418457,13.74283504486084
2001-11-26,443899,21.470348358154297,21.69780731201172,21.37286758422852,21.640941619873047,13.711947441101074
2001-11-23,66228,21.080421447753903,21.55158424377441,21.080421447753903,21.52721405029297,13.639897346496582
2001-11-21,71275,21.161657333374023,21.28350830078125,21.01543426513672,21.20227432250977,13.434011459350586
2001-11-20,1038349,21.20227432250977,21.437854766845703,21.20227432250977,21.38911437988281,13.55239200592041
2001-11-19,273774,21.28350830078125,21.510967254638672,21.12916374206543,21.510967254638672,13.629596710205078
2001-11-16,185142,21.364744186401367,21.364744186401367,20.917953491210938,21.080421447753903,13.356796264648438
2001-11-15,269466,21.44597816467285,21.52721405029297,21.18602752685547,21.18602752685547,13.423714637756348
2001-11-14,661047,21.56783103942871,21.56783103942871,21.18602752685547,21.31600379943848,13.50606632232666
2001-11-13,452762,21.242891311645508,21.35662078857422,21.088546752929688,21.35662078857422,13.531805038452148
2001-11-12,259495,20.63363075256348,20.95857048034668,20.308692932128903,20.79610061645508,13.176643371582031
2001-11-09,324492,20.83671760559082,21.031681060791016,20.69049644470215,20.89358139038086,13.238414764404297
2001-11-08,261341,21.20227432250977,21.34037399291992,20.917953491210938,21.031681060791016,13.325919151306152
2001-11-07,522313,20.73111343383789,21.20227432250977,20.73111343383789,20.966693878173828,13.28474235534668
2001-11-06,1101622,20.63363075256348,20.90170669555664,20.39805030822754,20.885459899902344,13.23326587677002
2001-11-05,187728,20.59301376342773,20.641754150390625,20.38992691040039,20.63363075256348,13.07370376586914
2001-11-02,1044996,19.902517318725582,20.259950637817383,19.902517318725582,20.194963455200195,12.795766830444336
2001-11-01,614023,19.81315994262696,20.11372947692871,19.41510963439941,20.08935737609864,12.728848457336426
2001-10-31,658585,20.08123588562012,20.08123588562012,19.642566680908203,19.764419555664062,12.522969245910645
2001-10-30,786363,19.8212833404541,20.10560417175293,19.53696250915528,19.94313621520996,12.63620662689209
2001-10-29,378656,20.38992691040039,20.45491409301757,19.983753204345703,19.983753204345703,12.661940574645996
2001-10-26,458301,20.471162796020508,20.755483627319336,20.471162796020508,20.7148666381836,13.125177383422852
2001-10-25,158060,19.983753204345703,20.57676696777344,19.861900329589844,20.479284286499023,12.975916862487791
2001-10-24,235860,20.22745704650879,20.373680114746094,20.10560417175293,20.21121025085449,12.80605411529541
2001-10-23,549026,20.34930992126465,20.51177978515625,20.186840057373047,20.28432273864746,12.85237979888916
2001-10-22,683205,19.740049362182617,20.3411865234375,19.740049362182617,20.235580444335938,12.821502685546877
2001-10-19,1555122,19.902517318725582,19.918764114379883,19.512590408325195,19.75629615783692,12.517821311950684
2001-10-18,1246634,20.186840057373047,20.268075942993164,19.861900329589844,20.08123588562012,12.72370147705078
2001-10-17,734415,20.7148666381836,20.7148666381836,20.10560417175293,20.10560417175293,12.739141464233398
2001-10-16,1147292,20.064987182617188,20.463037490844727,20.064987182617188,20.308692932128903,12.867825508117676
2001-10-15,443037,19.72380256652832,20.10560417175293,19.61819648742676,19.983753204345703,12.661940574645996
2001-10-12,2233403,19.6588134765625,19.94313621520996,19.53696250915528,19.89439582824707,12.605321884155272
2001-10-11,973475,20.024370193481445,20.308692932128903,19.983753204345703,20.21121025085449,12.80605411529541
2001-10-10,2169022,19.471973419189453,20.016246795654297,19.471973419189453,19.89439582824707,12.605321884155272
2001-10-09,6144290,19.45572662353516,19.72380256652832,19.341997146606445,19.585702896118164,12.409722328186035
2001-10-08,1600916,19.642566680908203,19.6750602722168,19.33387565612793,19.42323303222656,12.306788444519045
2001-10-05,4035710,20.552396774291992,20.552396774291992,19.6588134765625,19.870023727416992,12.589874267578123
2001-10-04,2510501,20.67424964904785,20.755483627319336,20.324939727783203,20.430543899536133,12.94502067565918
2001-10-03,3204785,20.203086853027344,20.79610061645508,20.203086853027344,20.59301376342773,13.047968864440918
2001-10-02,431712,20.024370193481445,20.38180351257324,19.902517318725582,20.268075942993164,12.84208869934082
2001-10-01,316244,19.975629806518555,20.129976272583008,19.861900329589844,19.99187660217285,12.66707992553711
2001-09-28,433066,19.66693687438965,20.154346466064453,19.66693687438965,20.04874038696289,12.703110694885254
2001-09-27,179234,19.21202278137207,19.593826293945312,19.082046508789062,19.520715713500977,12.368544578552246
2001-09-26,358837,19.33387565612793,19.33387565612793,18.94394874572754,19.20389938354492,12.16781234741211
2001-09-25,713365,18.692119598388672,19.171405792236328,18.692119598388672,19.017059326171875,12.049428939819336
2001-09-24,972121,18.64337921142578,18.919578552246094,18.39967536926269,18.71649169921875,11.858989715576172
2001-09-21,1090789,17.181154251098633,18.237205505371094,17.181154251098633,17.790414810180664,11.272210121154783
2001-09-20,777377,18.505279541015625,18.700244903564453,18.115352630615234,18.15597152709961,11.452877044677734
2001-09-19,1039580,19.130788803100582,19.374492645263672,18.31843948364257,18.99268913269043,11.980684280395508
2001-09-18,3653239,19.25263977050781,19.41510963439941,19.090171813964844,19.130788803100582,12.06779956817627
2001-09-17,1864226,18.07473564147949,19.45572662353516,17.87164878845215,19.374492645263672,12.22152328491211
2001-09-10,835357,19.95938301086425,20.471162796020508,19.85377693176269,20.268075942993164,12.785204887390137
2001-09-07,1965292,20.31681632995605,20.641754150390625,20.073110580444336,20.22745704650879,12.759581565856934
2001-09-06,2382477,20.8610897064209,21.01543426513672,20.57676696777344,20.63363075256348,13.01579475402832
2001-09-05,1492957,21.023557662963867,21.324127197265625,20.81234741210937,21.12104034423828,13.323257446289062
2001-09-04,904908,21.21039772033692,21.649066925048828,21.039804458618164,21.251014709472656,13.405244827270508
2001-08-31,1232477,21.40536117553711,21.608448028564453,21.26726150512696,21.34037399291992,13.4616117477417
2001-08-30,705117,21.40536117553711,21.52721405029297,21.194150924682617,21.27538681030273,13.420614242553713
2001-08-29,858992,21.75467109680176,21.779041290283203,21.380990982055664,21.421607971191406,13.51285457611084
2001-08-28,962519,21.89277076721192,21.933387756347656,21.6165714263916,21.6165714263916,13.635839462280272
2001-08-27,1266330,22.217708587646484,22.217708587646484,21.900894165039062,21.96588134765625,13.856186866760254
2001-08-24,459409,22.05524063110352,22.25020217895508,21.99025154113769,22.18521499633789,13.994539260864258
2001-08-23,220103,22.136474609375,22.24208068847656,22.06336212158203,22.12835121154785,13.958669662475586
2001-08-22,2077928,22.136474609375,22.27457427978516,21.9740047454834,22.120227813720703,13.953548431396484
2001-08-21,774176,22.25832748413086,22.607635498046875,22.02274513244629,22.02274513244629,13.892056465148926
2001-08-20,2265779,22.09585762023925,22.3151912689209,22.09585762023925,22.2989444732666,14.0662841796875
2001-08-17,383826,22.25832748413086,22.38017845153809,21.99025154113769,22.07961082458496,13.927926063537598
2001-08-16,448084,22.396425247192383,22.477659225463867,22.24208068847656,22.412673950195312,14.138026237487791
2001-08-15,113129,22.52640151977539,22.71324157714844,22.46953773498535,22.477659225463867,14.179020881652832
2001-08-14,390104,22.62388229370117,22.778228759765625,22.46953773498535,22.567018508911133,14.235386848449709
2001-08-13,80631,22.66449928283692,22.68074607849121,22.420795440673828,22.558895111083984,14.230262756347656
2001-08-10,201884,22.46141242980957,22.648252487182617,22.339561462402344,22.58326530456543,14.24563694000244
2001-08-09,698962,22.502031326293945,22.567018508911133,22.34768486022949,22.567018508911133,14.235386848449709
2001-08-08,1906696,22.74573516845703,22.859464645385746,22.46141242980957,22.46141242980957,14.168770790100098
2001-08-07,260110,22.778228759765625,22.92445182800293,22.688871383666992,22.92445182800293,14.460862159729004
2001-08-06,230320,22.86758613586425,22.98131561279297,22.63200569152832,22.68074607849121,14.307121276855469
2001-08-03,123346,22.956945419311523,23.01380920410156,22.778228759765625,23.01380920410156,14.51722240447998
2001-08-02,110544,23.135662078857425,23.135662078857425,22.91632843017578,22.91632843017578,14.455738067626951
2001-08-01,99834,22.891958236694336,23.09504508972168,22.74573516845703,22.94882202148437,14.476223945617676
2001-07-31,129378,22.70511817932129,23.00568580627441,22.648252487182617,22.85133934020996,14.414738655090332
2001-07-30,243492,22.58326530456543,22.68074607849121,22.542648315429688,22.599512100219727,14.255884170532228
2001-07-27,68567,22.420795440673828,22.737611770629883,22.420795440673828,22.67262458801269,14.302010536193848
2001-07-26,260849,22.217708587646484,22.55077171325684,22.217708587646484,22.542648315429688,14.220015525817873
2001-07-25,295932,22.09585762023925,22.38017845153809,22.07148742675781,22.36393165588379,14.107275009155272
2001-07-24,155598,22.35580825805664,22.510154724121094,22.152721405029297,22.19333839416504,13.999663352966309
2001-07-23,58596,22.558895111083984,22.737611770629883,22.420795440673828,22.48578453063965,14.184139251708984
2001-07-20,404999,22.58326530456543,22.68074607849121,22.558895111083984,22.607635498046875,14.260998725891112
2001-07-19,255802,23.054426193237305,23.070674896240234,22.62388229370117,22.71324157714844,14.327622413635254
2001-07-18,757681,22.74573516845703,22.94882202148437,22.68074607849121,22.86758613586425,14.42498779296875
2001-07-17,347019,22.55077171325684,22.997562408447266,22.4939079284668,22.997562408447266,14.506972312927246
2001-07-16,610453,22.891958236694336,23.070674896240234,22.53452491760254,22.53452491760254,14.214893341064451
2001-07-13,210870,22.51827812194824,22.86758613586425,22.51827812194824,22.859464645385746,14.419867515563965
2001-07-12,475043,22.217708587646484,22.67262458801269,22.217708587646484,22.59138870239257,14.250765800476074
2001-07-11,9222160,22.177091598510746,22.25832748413086,21.86840057373047,22.201461791992188,14.004790306091309
2001-07-10,1396816,22.81072235107422,22.81072235107422,22.24208068847656,22.24208068847656,14.03041934967041
2001-07-09,1078848,22.786352157592773,22.82696914672852,22.567018508911133,22.79447555541992,14.378868103027344
2001-07-06,869702,23.03005790710449,23.04630470275879,22.69699478149414,22.721364974975582,14.33275318145752
2001-07-05,134179,23.34687232971192,23.4281063079834,23.176279067993164,23.19252586364746,14.629962921142578
2001-07-03,129624,23.31437873840332,23.419984817504883,23.26563835144043,23.33874893188477,14.722195625305176
2001-07-02,184527,23.19252586364746,23.4118595123291,23.09504508972168,23.354995727539062,14.732444763183594
2001-06-29,968058,23.15190887451172,23.184402465820312,22.956945419311523,23.070674896240234,14.553099632263184
2001-06-28,288300,23.12753868103028,23.40373611450196,23.04630470275879,23.22501945495605,14.650453567504885
2001-06-27,467903,22.94882202148437,23.290008544921875,22.92445182800293,22.92445182800293,14.460862159729004
2001-06-26,964489,22.74573516845703,23.054426193237305,22.74573516845703,22.91632843017578,14.455738067626951
2001-06-25,246569,23.43623161315918,23.52558898925781,23.09504508972168,23.20877265930176,14.640210151672363
2001-06-22,518251,23.639318466186523,23.639318466186523,23.34687232971192,23.395612716674805,14.758068084716797
2001-06-21,744878,22.94882202148437,23.70430564880371,22.94882202148437,23.70430564880371,14.952797889709473
2001-06-20,682836,22.66449928283692,23.054426193237305,22.66449928283692,22.786352157592773,14.37374496459961
2001-06-19,1782365,22.81072235107422,22.82696914672852,22.607635498046875,22.66449928283692,14.29687786102295
2001-06-18,388257,22.46141242980957,22.542648315429688,22.1689682006836,22.46141242980957,14.168770790100098
2001-06-15,2495483,22.282697677612305,22.445167541503903,22.04711532592773,22.40454864501953,14.132899284362791
2001-06-14,1374781,22.648252487182617,22.648252487182617,22.372055053710938,22.372055053710938,14.060649871826172
2001-06-13,966212,22.82696914672852,23.119415283203125,22.69699478149414,22.77010536193848,14.31081485748291
2001-06-12,757927,22.66449928283692,22.97319221496582,22.558895111083984,22.956945419311523,14.42823886871338
2001-06-11,186497,23.038179397583008,23.168155670166016,22.85133934020996,22.883834838867188,14.382302284240724
2001-06-08,726044,23.03005790710449,23.15190887451172,22.940698623657227,23.103168487548828,14.520147323608398
2001-06-07,1214628,23.20064926147461,23.298131942749023,22.997562408447266,23.24126625061035,14.606932640075684
2001-06-06,566260,23.460601806640625,23.48497200012207,23.20064926147461,23.395612716674805,14.703944206237791
2001-06-05,562813,23.54995918273925,23.69618225097656,23.43623161315918,23.574329376220703,14.816265106201172
2001-06-04,42346,23.34687232971192,23.468725204467773,23.168155670166016,23.468725204467773,14.749899864196776
2001-06-01,177880,23.19252586364746,23.34687232971192,23.03005790710449,23.281885147094727,14.632476806640623
2001-05-31,202007,23.15190887451172,23.32250213623047,22.997562408447266,23.32250213623047,14.657991409301758
2001-05-30,586325,23.330625534057617,23.50934219360352,23.103168487548828,23.119415283203125,14.530353546142578
2001-05-29,808767,23.50934219360352,23.50934219360352,23.20877265930176,23.31437873840332,14.652896881103516
2001-05-25,394782,23.590576171875,23.66368865966797,23.298131942749023,23.298131942749023,14.642685890197754
2001-05-24,184773,23.65556526184082,23.7530460357666,23.52558898925781,23.614946365356445,14.841790199279783
2001-05-23,1015083,23.70430564880371,23.70430564880371,23.40373611450196,23.52558898925781,14.785635948181152
2001-05-22,559982,23.468725204467773,23.82615852355957,23.387489318847656,23.623071670532227,14.846901893615724
2001-05-21,236844,23.12753868103028,23.4281063079834,22.965068817138672,23.387489318847656,14.698834419250488
2001-05-18,194744,23.281885147094727,23.281885147094727,22.93257522583008,23.06255149841309,14.49461841583252
2001-05-17,401798,23.298131942749023,23.4281063079834,23.12753868103028,23.19252586364746,14.57630729675293
2001-05-16,641351,22.70511817932129,23.387489318847656,22.59138870239257,23.31437873840332,14.652896881103516
2001-05-15,267496,22.648252487182617,22.94882202148437,22.55077171325684,22.70511817932129,14.269973754882812
2001-05-14,59334,22.40454864501953,22.59138870239257,22.2989444732666,22.567018508911133,14.183178901672363
2001-05-11,200530,22.761981964111328,22.761981964111328,22.27457427978516,22.38017845153809,14.065752983093262
2001-05-10,206685,22.82696914672852,22.82696914672852,22.52640151977539,22.59138870239257,14.19849967956543
2001-05-09,708564,22.57514190673828,22.648252487182617,22.420795440673828,22.58326530456543,14.19339084625244
2001-05-08,127778,22.75385856628418,22.85133934020996,22.599512100219727,22.607635498046875,14.208700180053713
2001-05-07,99834,22.940698623657227,22.940698623657227,22.68074607849121,22.843217849731445,14.356779098510742
2001-05-04,170001,22.4939079284668,23.054426193237305,22.46953773498535,22.98943901062012,14.448668479919434
2001-05-03,383703,22.502031326293945,22.721364974975582,22.38017845153809,22.71324157714844,14.27507495880127
2001-05-02,321291,22.71324157714844,22.82696914672852,22.477659225463867,22.70511817932129,14.269973754882812
2001-05-01,838680,22.266450881958008,22.59138870239257,22.225833892822266,22.52640151977539,14.157655715942385
2001-04-30,483044,22.75385856628418,22.90820503234864,22.30706787109375,22.339561462402344,14.0402250289917
2001-04-27,923742,22.46953773498535,22.737611770629883,22.420795440673828,22.70511817932129,14.269973754882812
2001-04-26,899738,22.152721405029297,22.46953773498535,22.152721405029297,22.225833892822266,13.96875286102295
2001-04-25,582017,21.84402847290039,22.160844802856445,21.75467109680176,22.136474609375,13.912590026855469
2001-04-24,118299,22.136474609375,22.25832748413086,21.84402847290039,21.900894165039062,13.764533042907717
2001-04-23,609222,22.14459800720215,22.266450881958008,21.88464736938477,22.01462173461914,13.836002349853516
2001-04-20,643444,22.477659225463867,22.55077171325684,22.201461791992188,22.29081916809082,14.009589195251465
2001-04-19,1220413,22.55077171325684,22.82696914672852,22.502031326293945,22.68074607849121,14.25464916229248
2001-04-18,5579015,21.933387756347656,23.54995918273925,21.827781677246094,22.558895111083984,14.178072929382324
2001-04-17,868471,21.332250595092773,21.681560516357425,21.27538681030273,21.649066925048828,13.606252670288086
2001-04-16,361175,21.8115348815918,21.819658279418945,21.324127197265625,21.470348358154297,13.493938446044922
2001-04-12,5778191,21.543460845947266,21.68968391418457,21.364744186401367,21.62469482421875,13.590937614440918
2001-04-11,1359763,21.68968391418457,21.722177505493164,21.380990982055664,21.46222686767578,13.4888277053833
2001-04-10,372008,20.95857048034668,21.41348457336425,20.95857048034668,21.28350830078125,13.376510620117188
2001-04-09,802735,20.7148666381836,20.99106407165528,20.601137161254883,20.682371139526367,12.99869155883789
2001-04-06,6634228,20.820470809936523,21.194150924682617,20.463037490844727,20.69049644470215,13.003796577453612
2001-04-05,1272485,20.999187469482425,21.23476791381836,20.828594207763672,21.161657333374023,13.299921989440918
2001-04-04,3385742,20.83671760559082,20.83671760559082,20.186840057373047,20.41429710388184,12.830211639404297
2001-04-03,919557,21.4541015625,21.584077835083008,20.8448429107666,20.92607688903809,13.15185832977295
2001-04-02,3027152,21.332250595092773,22.006498336791992,21.332250595092773,21.657188415527344,13.611358642578123
2001-03-30,252601,21.161657333374023,21.55970764160156,21.161657333374023,21.55970764160156,13.550085067749023
2001-03-29,141442,21.12104034423828,21.31600379943848,20.982940673828125,21.18602752685547,13.315239906311035
2001-03-28,279806,21.12104034423828,21.34849739074707,20.942323684692383,21.23476791381836,13.34587574005127
2001-03-27,463841,20.69049644470215,21.46222686767578,20.487409591674805,21.34849739074707,13.41734790802002
2001-03-26,765067,20.77985382080078,20.966693878173828,20.536148071289062,20.763607025146484,13.049750328063965
2001-03-23,623748,19.75629615783692,20.487409591674805,19.740049362182617,20.43866729736328,12.84553050994873
2001-03-22,2003083,19.78066635131836,19.89439582824707,18.99268913269043,19.61007308959961,12.324769973754885
2001-03-21,1550937,20.552396774291992,20.89358139038086,19.983753204345703,20.129976272583008,12.651522636413574
2001-03-20,1914328,21.4865951538086,21.51909065246582,20.66612434387207,20.73111343383789,13.029326438903809
2001-03-19,428142,21.080421447753903,21.429731369018555,20.7148666381836,21.324127197265625,13.402037620544434
2001-03-16,856161,21.543460845947266,21.543460845947266,20.95857048034668,21.080421447753903,13.248865127563477
2001-03-15,635196,21.324127197265625,21.52721405029297,21.104793548583984,21.429731369018555,13.423983573913574
2001-03-14,2520719,20.804224014282227,21.307880401611328,20.552396774291992,20.804224014282227,13.032155990600586
2001-03-13,1514869,21.47847366333008,21.819658279418945,21.18602752685547,21.8115348815918,13.663158416748049
2001-03-12,972736,21.819658279418945,21.96588134765625,20.72298812866211,21.242891311645508,13.306950569152832
2001-03-09,447345,22.46141242980957,22.58326530456543,22.209585189819336,22.339561462402344,13.99391746520996
2001-03-08,534993,22.843217849731445,23.103168487548828,22.70511817932129,22.86758613586425,14.32468605041504
2001-03-07,627810,22.502031326293945,22.843217849731445,22.14459800720215,22.778228759765625,14.268714904785156
2001-03-06,395397,22.445167541503903,22.72948837280273,22.25832748413086,22.30706787109375,13.973569869995115
2001-03-05,923989,22.542648315429688,22.542648315429688,21.941511154174805,22.24208068847656,13.932860374450684
2001-03-02,661416,22.07961082458496,22.66449928283692,22.07961082458496,22.35580825805664,14.004095077514648
2001-03-01,825878,22.136474609375,22.331438064575195,21.86840057373047,22.323314666748047,13.98373794555664
2001-02-28,1070601,22.66449928283692,22.859464645385746,22.04711532592773,22.2989444732666,13.968480110168455
2001-02-27,434543,22.607635498046875,23.04630470275879,22.437042236328125,22.835092544555664,14.30433464050293
2001-02-26,251986,22.30706787109375,22.59138870239257,21.91714096069336,22.59138870239257,14.151680946350098
2001-02-23,685052,22.01462173461914,22.282697677612305,21.44597816467285,22.103981018066406,13.846345901489258
2001-02-22,660678,21.933387756347656,22.209585189819336,21.26726150512696,22.209585189819336,13.912494659423828
2001-02-21,570445,22.542648315429688,22.86758613586425,22.05524063110352,22.05524063110352,13.81581974029541
2001-02-20,406969,23.639318466186523,23.639318466186523,22.67262458801269,22.72948837280273,14.238184928894045
2001-02-16,841881,23.31437873840332,23.785539627075195,23.30625534057617,23.59869956970215,14.782672882080078
2001-02-15,616239,23.517465591430664,23.66368865966797,23.30625534057617,23.590576171875,14.777576446533203
2001-02-14,138364,23.88302230834961,23.88302230834961,23.468725204467773,23.590576171875,14.777576446533203
2001-02-13,791533,24.15109634399414,24.15109634399414,23.7692928314209,23.866775512695312,14.95059871673584
2001-02-12,2498068,23.7692928314209,24.061737060546875,23.70430564880371,24.00487327575684,15.037102699279783
2001-02-09,356990,23.395612716674805,23.785539627075195,23.36311912536621,23.67181205749512,14.828471183776855
2001-02-08,2847549,23.80178642272949,23.866775512695312,23.45247840881348,23.574329376220703,14.76740264892578
2001-02-07,313413,23.850528717041016,23.915515899658203,23.48497200012207,23.639318466186523,14.808110237121582
2001-02-06,622024,24.142972946166992,24.142972946166992,23.65556526184082,23.69618225097656,14.843732833862305
2001-02-05,258264,24.16734313964844,24.20796012878418,23.899269104003903,24.16734313964844,15.138871192932127
2001-02-02,223550,24.142972946166992,24.27294921875,23.9317626953125,24.00487327575684,15.037102699279783
2001-02-01,229458,24.00487327575684,24.12672615051269,23.850528717041016,23.93988609313965,14.996395111083984
2001-01-31,463964,24.24857711791992,24.289196014404297,23.83428192138672,23.90739250183105,14.97603702545166
2001-01-30,386165,24.12672615051269,24.240455627441406,23.76116943359375,24.20796012878418,15.16432285308838
2001-01-29,273282,24.24857711791992,24.289196014404297,23.9480094909668,23.99675178527832,15.032024383544922
2001-01-26,979630,23.79924964904785,24.01502799987793,23.65962600708008,23.97694969177246,15.019614219665527
2001-01-25,1694348,23.95156478881836,23.97694969177246,23.558082580566406,23.88809967041016,14.96395492553711
2001-01-24,4035710,23.65962600708008,23.95156478881836,23.58346939086914,23.672319412231445,14.828792572021484
2001-01-23,418663,23.3169174194336,23.71039772033692,23.22806739807129,23.532697677612305,14.74133014678955
2001-01-22,291747,22.94882202148437,23.532697677612305,22.94882202148437,23.304224014282227,14.598201751708984
2001-01-19,666833,23.15190887451172,23.15190887451172,22.74573516845703,22.89805030822754,14.343764305114746
2001-01-18,480213,23.32961082458496,23.32961082458496,22.89805030822754,23.06305885314941,14.447135925292969
2001-01-17,544348,23.68501281738281,23.71039772033692,23.25345230102539,23.4057674407959,14.66181468963623
2001-01-16,866870,23.050365447998047,24.06579971313477,22.87266540527344,23.36768913269043,14.63795566558838
2001-01-12,549026,23.45653915405273,23.45653915405273,22.796506881713867,22.961515426635746,14.383522987365724
2001-01-11,661786,23.558082580566406,23.862712860107425,23.304224014282227,23.4057674407959,14.66181468963623
2001-01-10,495478,23.024980545043945,23.50731086730957,22.87266540527344,23.354995727539062,14.6300048828125
2001-01-09,265896,23.634239196777344,23.634239196777344,22.97420883178711,22.97420883178711,14.391473770141602
2001-01-08,518374,23.4057674407959,23.60885429382324,23.202680587768555,23.36768913269043,14.63795566558838
2001-01-05,10940389,23.54538917541504,24.01502799987793,22.94882202148437,23.60885429382324,14.789031982421877
2001-01-04,1037364,24.38312339782715,24.903533935546875,24.06579971313477,24.1165714263916,15.10707187652588
2001-01-03,1573834,23.45653915405273,24.87814712524414,22.94882202148437,24.548131942749023,15.37741756439209
2001-01-02,1551429,24.040414810180664,24.040414810180664,23.06305885314941,23.29153060913086,14.590250015258787
2000-12-29,846066,24.180036544799805,24.421201705932617,23.862712860107425,23.964256286621094,15.011659622192385
2000-12-28,459040,23.964256286621094,24.319658279418945,23.964256286621094,24.256193161010746,15.194533348083496
2000-12-27,372624,23.634239196777344,24.0531063079834,23.634239196777344,24.01502799987793,15.043475151062012
2000-12-26,1927131,23.60885429382324,23.862712860107425,23.4692325592041,23.862712860107425,14.948053359985352
2000-12-22,792025,23.532697677612305,23.58346939086914,23.22806739807129,23.443845748901367,14.685664176940918
2000-12-21,2453629,22.64419174194336,23.25345230102539,22.46649169921875,23.25345230102539,14.566405296325684
2000-12-20,1652002,22.64419174194336,22.936128616333008,22.52995491027832,22.720348358154297,14.232455253601074
2000-12-19,3551312,23.202680587768555,23.60885429382324,22.796506881713867,22.936128616333008,14.367616653442385
2000-12-18,1623689,22.87266540527344,23.36768913269043,22.771120071411133,23.189987182617188,14.526647567749023
2000-12-15,596912,22.39033317565918,22.720348358154297,22.199939727783203,22.52995491027832,14.11318588256836
2000-12-14,642951,22.74573516845703,22.89805030822754,22.441104888916016,22.70765686035156,14.172089576721191
2000-12-13,244723,23.76116943359375,23.76116943359375,23.21537399291992,23.3803825378418,14.591943740844728
2000-12-12,348496,23.43115425109864,23.558082580566406,23.177295684814453,23.36768913269043,14.584017753601074
2000-12-11,936545,23.50731086730957,23.837326049804688,23.3803825378418,23.64693260192871,14.758299827575684
2000-12-08,3373186,23.304224014282227,23.558082580566406,23.101137161254883,23.45653915405273,14.639474868774414
2000-12-07,1006835,22.796506881713867,23.050365447998047,22.56803321838379,22.796506881713867,14.227545738220217
2000-12-06,1399155,23.25345230102539,23.634239196777344,22.339561462402344,22.74573516845703,14.195852279663086
2000-12-05,1342652,21.98415946960449,23.050365447998047,21.908002853393555,22.847278594970703,14.259236335754396
2000-12-04,1992250,21.933387756347656,22.02223777770996,21.70491409301757,21.933387756347656,13.688859939575195
2000-12-01,502987,22.31417465209961,22.441104888916016,21.94607925415039,22.034931182861328,13.75223445892334
2000-11-30,2073004,22.136474609375,22.504568099975582,21.62875747680664,22.1618595123291,13.83145236968994
2000-11-29,1481509,21.80645751953125,22.263404846191406,21.730300903320312,22.263404846191406,13.894827842712402
2000-11-28,1525578,21.425670623779297,21.908002853393555,21.425670623779297,21.730300903320312,13.56211280822754
2000-11-27,271066,21.324127197265625,21.56529235839844,21.324127197265625,21.501827239990234,13.419516563415527
2000-11-24,103896,21.27335548400879,21.37489891052246,21.18450355529785,21.209890365600582,13.237317085266112
2000-11-22,256910,21.349512100219727,21.501827239990234,20.917953491210938,21.05757522583008,13.142256736755373
2000-11-21,681974,21.52721405029297,21.70491409301757,21.12104034423828,21.577985763549805,13.467048645019531
2000-11-20,373362,21.78107261657715,21.908002853393555,21.37489891052246,21.52721405029297,13.4353666305542
2000-11-17,939499,22.35225486755371,22.694963455200195,21.98415946960449,22.18724632263184,13.847298622131348
2000-11-16,153013,22.339561462402344,22.64419174194336,22.212631225585938,22.364946365356445,13.958200454711914
2000-11-15,1102361,22.441104888916016,22.694963455200195,22.18724632263184,22.441104888916016,14.005733489990234
2000-11-14,4577720,22.97420883178711,23.15190887451172,22.542648315429688,22.61880683898925,14.116642951965332
2000-11-13,4902950,22.87266540527344,22.94882202148437,22.14916610717773,22.49187660217285,14.03742218017578
2000-11-10,519605,23.15190887451172,23.393075942993164,22.92343521118164,23.037673950195312,14.37806224822998
2000-11-09,601467,23.050365447998047,23.50731086730957,22.847278594970703,23.29153060913086,14.536490440368652
2000-11-08,626087,23.50731086730957,23.50731086730957,22.961515426635746,23.126522064208984,14.433505058288574
2000-11-07,166801,23.60885429382324,23.73578453063965,23.418460845947266,23.54538917541504,14.69492530822754
2000-11-06,137380,23.532697677612305,23.65962600708008,23.304224014282227,23.62154769897461,14.742462158203123
2000-11-03,138980,23.4057674407959,23.50731086730957,23.202680587768555,23.304224014282227,14.544411659240724
2000-11-02,71029,23.48192405700684,23.634239196777344,23.26614570617676,23.36768913269043,14.584017753601074
2000-11-01,613777,23.15190887451172,23.354995727539062,23.050365447998047,23.25345230102539,14.51273250579834
2000-10-31,227243,23.3803825378418,23.50731086730957,22.961515426635746,23.354995727539062,14.57609748840332
2000-10-30,1245033,22.55534172058105,23.3803825378418,22.55534172058105,23.16460227966309,14.457276344299316
2000-10-27,1361240,22.034931182861328,22.441104888916016,21.84453773498535,22.35225486755371,13.950278282165527
2000-10-26,869209,22.1618595123291,22.37763977050781,21.28604888916016,21.641450881958008,13.506658554077148
2000-10-25,533023,22.441104888916016,22.733041763305664,22.136474609375,22.364946365356445,13.958200454711914
2000-10-24,309104,21.88261604309082,22.51726150512696,21.88261604309082,22.238018035888672,13.878981590270996
2000-10-23,321291,21.98415946960449,22.034931182861328,21.603370666503903,21.692222595214844,13.538342475891112
2000-10-20,466303,22.034931182861328,22.238018035888672,21.933387756347656,22.06031608581543,13.768074989318848
2000-10-19,488707,21.552600860595703,22.136474609375,21.552600860595703,21.971466064453125,13.712621688842772
2000-10-18,1686593,20.207149505615234,21.4891357421875,20.207149505615234,20.98141860961914,13.0947265625
2000-10-17,572661,22.0095443725586,22.0095443725586,21.01949691772461,21.22258377075196,13.24523639678955
2000-10-16,167539,21.59067726135254,21.895309448242188,21.43836212158203,21.819150924682617,13.61756706237793
2000-10-13,1249711,20.74025154113769,21.730300903320312,20.74025154113769,21.62875747680664,13.498733520507812
2000-10-12,1122672,21.654142379760746,21.654142379760746,20.47369956970215,20.56255149841309,12.833303451538086
2000-10-11,4426676,21.501827239990234,21.831844329833984,21.12104034423828,21.831844329833984,13.625487327575684
2000-10-10,3845398,22.56803321838379,22.56803321838379,21.577985763549805,21.793764114379883,13.60172176361084
2000-10-09,156214,22.593420028686523,22.733041763305664,22.39033317565918,22.441104888916016,14.005733489990234
2000-10-06,2007022,23.60885429382324,23.71039772033692,22.542648315429688,22.796506881713867,14.227545738220217
2000-10-05,306273,23.60885429382324,23.95156478881836,23.60885429382324,23.786556243896484,14.845439910888672
2000-10-04,518990,23.65962600708008,23.811941146850582,23.418460845947266,23.558082580566406,14.702848434448242
2000-10-03,155229,23.811941146850582,24.06579971313477,23.77386283874512,23.862712860107425,14.892969131469728
2000-10-02,381487,23.532697677612305,23.91348457336425,23.15190887451172,23.88809967041016,14.908817291259766
2000-09-29,118422,23.532697677612305,23.88809967041016,23.50731086730957,23.558082580566406,14.702848434448242
2000-09-28,440329,22.92343521118164,23.748477935791016,22.92343521118164,23.634239196777344,14.750381469726562
2000-09-27,410908,23.050365447998047,23.07575035095215,22.7584285736084,23.050365447998047,14.385969161987305
2000-09-26,71152,23.050365447998047,23.32961082458496,22.89805030822754,23.037673950195312,14.37806224822998
2000-09-25,115837,22.94882202148437,23.34230232238769,22.89805030822754,23.189987182617188,14.473115921020508
2000-09-22,112513,22.31417465209961,22.89805030822754,22.288789749145508,22.8218936920166,14.243388175964355
2000-09-21,179480,22.542648315429688,22.542648315429688,22.034931182861328,22.39033317565918,13.974042892456056
2000-09-20,220965,22.87266540527344,22.87266540527344,22.212631225585938,22.64419174194336,14.13247776031494
2000-09-19,242015,22.52995491027832,22.986900329589844,22.52995491027832,22.97420883178711,14.338446617126465
2000-09-18,529699,22.99959373474121,23.037673950195312,22.403026580810547,22.49187660217285,14.03742218017578
2000-09-15,213209,23.73578453063965,23.73578453063965,23.177295684814453,23.26614570617676,14.520648002624512
2000-09-14,272913,23.82463455200196,23.91348457336425,23.68501281738281,23.72309112548828,14.761219024658203
2000-09-13,420510,23.811941146850582,24.0531063079834,23.60885429382324,23.811941146850582,14.816499710083008
2000-09-12,1631814,24.06579971313477,24.06579971313477,23.811941146850582,23.964256286621094,14.911280632019045
2000-09-11,1598207,23.73578453063965,24.01502799987793,23.65962600708008,24.00233459472656,14.934962272644045
2000-09-08,4789329,22.94882202148437,23.558082580566406,22.94882202148437,23.532697677612305,14.642756462097168
2000-09-07,177510,23.050365447998047,23.177295684814453,22.89805030822754,23.01228713989257,14.318936347961426
2000-09-06,270081,23.126522064208984,23.4057674407959,23.050365447998047,23.202680587768555,14.437399864196776
2000-09-05,566137,22.87266540527344,23.101137161254883,22.733041763305664,23.024980545043945,14.326828956604004
2000-09-01,924727,23.15190887451172,23.15190887451172,22.74573516845703,22.74573516845703,14.15307331085205
2000-08-31,537824,22.51726150512696,23.25345230102539,22.51726150512696,23.126522064208984,14.390013694763184
2000-08-30,173079,22.339561462402344,22.7838134765625,22.339561462402344,22.542648315429688,14.02671241760254
2000-08-29,101927,22.61880683898925,22.61880683898925,22.136474609375,22.339561462402344,13.90033721923828
2000-08-28,142427,22.326868057250977,22.720348358154297,22.238018035888672,22.56803321838379,14.042497634887695
2000-08-25,105127,22.52995491027832,22.52995491027832,22.14916610717773,22.14916610717773,13.781871795654297
2000-08-24,181819,22.46649169921875,22.64419174194336,22.288789749145508,22.453798294067383,13.97141933441162
2000-08-23,432081,22.669578552246094,22.89805030822754,22.441104888916016,22.49187660217285,13.995118141174316
2000-08-22,241153,22.46649169921875,22.92343521118164,22.46649169921875,22.7838134765625,14.176767349243164
2000-08-21,94541,22.27609634399414,22.61880683898925,22.25071144104004,22.542648315429688,14.02671241760254
2000-08-18,184404,22.49187660217285,22.49187660217285,22.263404846191406,22.364946365356445,13.916138648986816
2000-08-17,355390,22.1618595123291,22.542648315429688,22.1618595123291,22.52995491027832,14.018811225891112
2000-08-16,160892,22.669578552246094,22.720348358154297,22.06031608581543,22.238018035888672,13.837163925170898
2000-08-15,66228,22.796506881713867,22.796506881713867,22.41571807861328,22.504568099975582,14.003007888793944
2000-08-14,145135,22.55534172058105,22.936128616333008,22.339561462402344,22.92343521118164,14.263648986816406
2000-08-11,168032,22.39033317565918,22.64419174194336,22.18724632263184,22.631498336791992,14.081995964050291
2000-08-10,189205,22.56803321838379,22.61880683898925,22.1618595123291,22.288789749145508,13.868759155273438
2000-08-09,437005,22.364946365356445,22.669578552246094,21.98415946960449,22.41571807861328,13.947731971740724
2000-08-08,153260,22.56803321838379,22.56803321838379,22.288789749145508,22.56803321838379,14.042497634887695
2000-08-07,691330,22.39033317565918,22.56803321838379,22.06031608581543,22.56803321838379,14.042497634887695
2000-08-04,367577,21.933387756347656,22.504568099975582,21.869922637939453,22.504568099975582,14.003007888793944
2000-08-03,162984,21.19719696044922,21.730300903320312,21.146425247192383,21.66683578491211,13.4817533493042
2000-08-02,73614,21.24796867370605,21.40028381347656,21.04488182067871,21.10834693908692,13.134244918823242
2000-08-01,87647,21.10834693908692,21.260662078857425,21.01949691772461,21.13373374938965,13.150039672851562
2000-07-31,190313,20.94333839416504,21.19719696044922,20.68947982788086,20.994110107421875,13.063165664672852
2000-07-28,245831,21.070268630981445,21.22258377075196,20.638708114624023,20.638708114624023,12.84202003479004
2000-07-27,160769,20.994110107421875,21.40028381347656,20.994110107421875,21.095653533935547,13.126350402832031
2000-07-26,178987,21.070268630981445,21.24796867370605,20.8671817779541,21.032188415527344,13.08686351776123
2000-07-25,311689,21.10834693908692,21.22258377075196,20.94333839416504,21.13373374938965,13.150039672851562
2000-07-24,288546,21.070268630981445,21.324127197265625,20.892566680908203,21.095653533935547,13.126350402832031
2000-07-21,202253,21.070268630981445,21.29874038696289,20.892566680908203,20.968725204467773,13.047364234924316
2000-07-20,119776,20.53716468811035,21.17181205749512,20.53716468811035,21.032188415527344,13.08686351776123
2000-07-19,85924,20.43562126159668,20.638708114624023,20.384849548339844,20.51177978515625,12.763043403625488
2000-07-18,84939,20.422929763793945,20.587936401367188,20.28330612182617,20.587936401367188,12.810432434082031
2000-07-17,169386,20.917953491210938,21.01949691772461,20.53716468811035,20.54985809326172,12.786733627319336
2000-07-14,148951,20.68947982788086,21.070268630981445,20.68947982788086,20.94333839416504,13.031567573547363
2000-07-13,553704,20.90526008605957,20.90526008605957,20.51177978515625,20.600629806518555,12.818325996398926
2000-07-12,229951,20.94333839416504,21.04488182067871,20.7148666381836,20.8037166595459,12.944693565368652
2000-07-11,219118,20.53716468811035,20.76563835144043,20.422929763793945,20.51177978515625,12.763043403625488
2000-07-10,462733,20.46100616455078,20.638708114624023,20.359464645385746,20.41023635864257,12.699856758117676
2000-07-07,370039,20.2198429107666,20.48639297485352,20.06752586364746,20.359464645385746,12.668267250061035
2000-07-06,460640,19.69943046569824,20.10560417175293,19.5598087310791,20.016754150390625,12.455020904541016
2000-07-05,681605,19.81366729736328,20.10560417175293,19.597888946533203,19.86443901062012,12.360248565673828
2000-07-03,514558,19.293258666992188,19.64866065979004,19.140941619873047,19.64866065979004,12.225991249084473
2000-06-30,776022,19.57250213623047,19.69943046569824,19.01401329040528,19.293258666992188,12.004838943481444
2000-06-29,92694,19.5598087310791,19.851747512817383,19.4963436126709,19.77558898925781,12.304961204528809
2000-06-28,388873,20.029447555541992,20.10560417175293,19.75020217895508,19.78828239440918,12.312857627868652
2000-06-27,270820,19.95329093933105,20.054832458496094,19.77558898925781,19.940597534179688,12.407639503479004
2000-06-26,216041,19.64866065979004,19.877132415771484,19.54711532592773,19.75020217895508,12.289167404174805
2000-06-23,556289,19.597888946533203,19.851747512817383,19.42018699645996,19.44557380676269,12.099620819091797
2000-06-22,470488,19.394800186157227,19.58519554138184,19.191713333129883,19.58519554138184,12.18649196624756
2000-06-21,457070,19.597888946533203,19.77558898925781,19.394800186157227,19.597888946533203,12.1943941116333
2000-06-20,785132,20.092912673950195,20.10560417175293,19.69943046569824,19.75020217895508,12.289167404174805
2000-06-19,845820,19.394800186157227,20.10560417175293,19.394800186157227,20.00406265258789,12.44713020324707
2000-06-16,1355947,20.1563777923584,20.232534408569336,19.34402847290039,19.4963436126709,12.131208419799805
2000-06-15,1172281,20.7148666381836,20.81640815734864,20.1817626953125,20.524471282958984,12.72696304321289
2000-06-14,289039,20.8671817779541,21.24796867370605,20.76563835144043,21.01949691772461,13.03392505645752
2000-06-13,689237,20.51177978515625,20.917953491210938,20.41023635864257,20.66409492492676,12.813549995422363
2000-06-12,104635,20.56255149841309,20.74025154113769,20.53716468811035,20.68947982788086,12.829280853271484
2000-06-09,279437,21.070268630981445,21.12104034423828,20.41023635864257,20.51177978515625,12.719096183776855
2000-06-08,305534,21.24796867370605,21.24796867370605,20.74025154113769,20.8671817779541,12.939478874206545
2000-06-07,115960,20.85448837280273,21.37489891052246,20.85448837280273,21.22258377075196,13.1598539352417
2000-06-06,292732,21.22258377075196,21.641450881958008,20.7148666381836,20.917953491210938,12.970953941345217
2000-06-05,214194,21.831844329833984,21.831844329833984,21.17181205749512,21.387590408325195,13.262173652648926
2000-06-02,1362348,22.034931182861328,22.06031608581543,21.577985763549805,21.88261604309082,13.569133758544922
2000-06-01,581032,20.448314666748047,21.05757522583008,20.41023635864257,21.01949691772461,13.03392505645752
2000-05-31,152029,20.130990982055664,20.384849548339844,20.00406265258789,20.34677124023437,12.616781234741213
2000-05-30,315382,20.06752586364746,20.1563777923584,19.851747512817383,20.10560417175293,12.467229843139648
2000-05-26,644675,19.597888946533203,19.877132415771484,19.4963436126709,19.69943046569824,12.215362548828123
2000-05-25,532777,20.245227813720703,20.334077835083008,19.57250213623047,19.77558898925781,12.26258945465088
2000-05-24,332616,19.91521072387696,20.46100616455078,19.91521072387696,20.28330612182617,12.57741928100586
2000-05-23,203731,19.800975799560547,20.10560417175293,19.724817276000977,20.029447555541992,12.42000675201416
2000-05-22,179849,19.737510681152344,19.902517318725582,19.394800186157227,19.902517318725582,12.34129810333252
2000-05-19,182311,20.029447555541992,20.029447555541992,19.4963436126709,19.64866065979004,12.18388843536377
2000-05-18,283992,19.877132415771484,20.384849548339844,19.877132415771484,20.00406265258789,12.404266357421877
2000-05-17,118053,19.71212387084961,20.029447555541992,19.69943046569824,19.75020217895508,12.24685287475586
2000-05-16,217272,20.2198429107666,20.39754295349121,19.92790412902832,20.092912673950195,12.45936107635498
2000-05-15,493262,19.44557380676269,20.232534408569336,19.44557380676269,20.207149505615234,12.530198097229004
2000-05-12,611192,19.090171813964844,19.57250213623047,19.03939819335937,19.34402847290039,11.994989395141602
2000-05-11,293840,18.81092643737793,19.229793548583984,18.81092643737793,19.12824821472168,11.861187934875488
2000-05-10,348373,19.02670669555664,19.03939819335937,18.55706787109375,18.569759368896484,11.51487159729004
2000-05-09,701424,19.24248504638672,19.4709587097168,18.86169815063477,19.07747840881348,11.829700469970703
2000-05-08,49240,18.55706787109375,19.140941619873047,18.55706787109375,19.12824821472168,11.861187934875488
2000-05-05,74476,18.430137634277344,18.81092643737793,18.40475273132324,18.760154724121094,11.63293170928955
2000-05-04,180834,18.785539627075195,18.83631134033203,18.50629615783692,18.633224487304688,11.554226875305176
2000-05-03,425311,19.31864356994629,19.483652114868164,18.760154724121094,18.925161361694336,11.735254287719728
2000-05-02,179480,19.24248504638672,19.44557380676269,19.20440673828125,19.267871856689453,11.947765350341797
2000-05-01,117068,18.98862648010254,19.724817276000977,18.96324157714844,19.45826530456543,12.065820693969728
2000-04-28,436143,19.4963436126709,19.902517318725582,18.937854766845703,19.902517318725582,12.34129810333252
2000-04-27,170247,19.293258666992188,19.67404556274414,19.15363502502441,19.4963436126709,12.089436531066896
2000-04-26,938761,20.29599952697754,20.29599952697754,19.81366729736328,19.902517318725582,12.34129810333252
2000-04-25,252724,19.69943046569824,20.384849548339844,19.69943046569824,20.308692932128903,12.593165397644045
2000-04-24,196468,19.140941619873047,19.69943046569824,19.03939819335937,19.69943046569824,12.215362548828123
2000-04-20,175048,18.899776458740234,19.24248504638672,18.785539627075195,19.24248504638672,11.932018280029297
2000-04-19,218626,19.01401329040528,19.16632843017578,18.633224487304688,18.887083053588867,11.711639404296877
2000-04-18,909586,18.328594207763672,19.293258666992188,18.328594207763672,19.140941619873047,11.869058609008787
2000-04-17,498309,18.683996200561523,18.70938301086425,18.07473564147949,18.40475273132324,11.412554740905762
2000-04-14,1045242,18.937854766845703,19.267871856689453,17.97319221496582,18.25243759155273,11.31810474395752
2000-04-13,790425,20.080219268798828,20.232534408569336,19.81366729736328,19.86443901062012,12.31768798828125
2000-04-12,1093128,20.308692932128903,20.956031799316406,20.308692932128903,20.39754295349121,12.648261070251465
2000-04-11,162861,20.130990982055664,20.308692932128903,19.77558898925781,20.308692932128903,12.593165397644045
2000-04-10,179111,19.54711532592773,20.14368438720703,19.35672187805176,20.054832458496094,12.435745239257812
2000-04-07,783408,20.029447555541992,20.029447555541992,19.44557380676269,19.4963436126709,12.089436531066896
2000-04-06,343080,19.940597534179688,19.95329093933105,19.71212387084961,19.902517318725582,12.34129810333252
2000-04-05,346403,19.75020217895508,20.054832458496094,19.610580444335938,19.686737060546875,12.207497596740724
2000-04-04,1568048,20.7148666381836,20.81640815734864,19.07747840881348,19.839054107666016,12.301945686340332
2000-04-03,539917,20.130990982055664,20.66409492492676,20.029447555541992,20.66409492492676,12.813549995422363
2000-03-31,1533826,19.42018699645996,19.851747512817383,19.293258666992188,19.71212387084961,12.223234176635742
2000-03-30,511727,19.724817276000977,19.800975799560547,19.42018699645996,19.58519554138184,12.144529342651367
2000-03-29,237091,19.902517318725582,19.902517318725582,19.35672187805176,19.54711532592773,12.120922088623049
2000-03-28,371516,19.34402847290039,19.92790412902832,19.34402847290039,19.69943046569824,12.215362548828123
2000-03-27,316613,20.194456100463867,20.194456100463867,19.394800186157227,19.54711532592773,12.120922088623049
2000-03-24,660185,20.232534408569336,20.46100616455078,19.877132415771484,20.207149505615234,12.530198097229004
2000-03-23,724567,19.267871856689453,20.10560417175293,19.10286331176757,19.97867584228516,12.388525009155272
2000-03-22,830679,19.10286331176757,19.394800186157227,18.98862648010254,19.30595016479492,11.971379280090332
2000-03-21,932359,18.26512908935547,19.16632843017578,18.25243759155273,19.140941619873047,11.869058609008787
2000-03-20,422233,18.874391555786133,18.887083053588867,18.26512908935547,18.468217849731445,11.451911926269531
2000-03-17,1075771,18.83631134033203,19.24248504638672,18.70938301086425,18.823619842529297,11.672289848327637
2000-03-16,2141694,17.87164878845215,18.887083053588867,17.770105361938477,18.887083053588867,11.668821334838867
2000-03-15,1206626,16.475425720214844,17.46547508239746,16.2469539642334,17.389318466186523,10.74347972869873
2000-03-14,286208,16.373882293701172,16.691205978393555,16.34849739074707,16.38657569885254,10.123956680297852
2000-03-13,411646,15.815394401550291,16.627742767333984,15.815394401550291,16.450040817260742,10.163168907165527
2000-03-10,183419,16.196182250976562,16.450040817260742,16.196182250976562,16.285032272338867,10.0612211227417
2000-03-09,385180,15.955016136169434,16.323110580444336,15.891551971435549,16.23426055908203,10.02985954284668
2000-03-08,649229,16.06925392150879,16.2469539642334,15.840780258178713,16.145410537719727,9.97496509552002
2000-03-07,1253281,16.653127670288086,16.805442810058594,16.145410537719727,16.335803985595703,10.092592239379885
2000-03-06,1878260,16.919679641723633,17.097379684448242,16.678512573242188,16.843521118164062,10.406270027160645
2000-03-03,418417,17.21161651611328,17.21161651611328,16.85621452331543,17.008529663085938,10.508216857910156
2000-03-02,600359,16.85621452331543,16.983144760131836,16.56427764892578,16.85621452331543,10.414109230041504
2000-03-01,1578634,16.754671096801758,17.11007308959961,16.653127670288086,16.9577579498291,10.476847648620604
2000-02-29,435159,16.81813621520996,16.843521118164062,16.450040817260742,16.729284286499023,10.335694313049316
2000-02-28,1225337,16.500812530517578,16.767364501953125,16.2469539642334,16.615049362182617,10.265114784240724
2000-02-25,608114,16.323110580444336,16.627742767333984,15.967708587646484,16.09463882446289,9.943595886230469
2000-02-24,435774,16.373882293701172,16.500812530517578,16.01848030090332,16.196182250976562,10.006332397460938
2000-02-23,392443,16.653127670288086,16.74197769165039,16.373882293701172,16.538890838623047,10.218063354492188
2000-02-22,564537,16.627742767333984,16.729284286499023,16.2469539642334,16.60235595703125,10.25727081298828
2000-02-18,881765,16.983144760131836,16.983144760131836,16.297725677490234,16.450040817260742,10.163168907165527
2000-02-17,611807,17.567018508911133,17.567018508911133,16.88159942626953,17.059301376342773,10.53958511352539
2000-02-16,376317,17.592405319213867,17.668561935424805,17.173538208007812,17.275081634521484,10.67289924621582
2000-02-15,373485,17.28777313232422,17.706640243530273,17.160844802856445,17.64317512512207,10.900310516357422
2000-02-14,1014713,17.490861892700195,17.61779022216797,17.122766494750977,17.61779022216797,10.884623527526855
2000-02-11,588664,17.668561935424805,17.87164878845215,17.313159942626953,17.46547508239746,10.790526390075684
2000-02-10,641474,17.94780731201172,17.94780731201172,17.262388229370117,17.427396774291992,10.767001152038574
2000-02-09,223550,18.353981018066406,18.353981018066406,17.795490264892578,17.922420501708984,11.072833061218262
2000-02-08,608483,18.379365921020508,18.48090934753418,18.25243759155273,18.353981018066406,11.33946418762207
2000-02-07,91586,18.2016658782959,18.30320930480957,18.023963928222656,18.150894165039062,11.213994026184082
2000-02-04,216533,18.59514617919922,18.683996200561523,18.22705078125,18.34128761291504,11.33162784576416
2000-02-03,350220,18.633224487304688,18.73476791381836,18.18897247314453,18.531681060791016,11.449248313903809
2000-02-02,399829,18.785539627075195,18.81092643737793,18.48090934753418,18.64591789245605,11.519831657409668
2000-02-01,332001,18.83631134033203,18.874391555786133,18.55706787109375,18.83631134033203,11.63745403289795
2000-01-31,541763,18.023963928222656,18.73476791381836,18.023963928222656,18.73476791381836,11.574721336364746
2000-01-28,170986,18.379365921020508,18.58245277404785,18.07473564147949,18.22705078125,11.261041641235352
2000-01-27,262572,18.772846221923828,19.001319885253903,18.58245277404785,18.887083053588867,11.668821334838867
2000-01-26,630518,18.150894165039062,18.70938301086425,18.125507354736328,18.683996200561523,11.54335117340088
2000-01-25,231674,17.820877075195312,18.150894165039062,17.795490264892578,18.01127052307129,11.127734184265137
2000-01-24,346773,18.328594207763672,18.328594207763672,17.668561935424805,17.820877075195312,11.010101318359377
2000-01-21,498309,18.48090934753418,18.48090934753418,18.04935073852539,18.150894165039062,11.213994026184082
2000-01-20,588172,18.86169815063477,18.86169815063477,18.27782249450684,18.379365921020508,11.35515022277832
2000-01-19,339510,18.79823303222656,19.16632843017578,18.683996200561523,18.722076416015625,11.566883087158203
2000-01-18,466180,19.369415283203125,19.369415283203125,18.785539627075195,18.785539627075195,11.606085777282717
2000-01-14,731583,19.217100143432617,19.5598087310791,19.20440673828125,19.432880401611328,12.006026268005373
2000-01-13,1104576,18.760154724121094,19.07747840881348,18.658611297607425,18.98862648010254,11.73155403137207
2000-01-12,143288,18.21435737609864,18.531681060791016,18.21435737609864,18.430137634277344,11.386515617370604
2000-01-11,476151,18.2016658782959,18.44283103942871,18.07473564147949,18.07473564147949,11.166940689086914
2000-01-10,460640,18.86169815063477,18.86169815063477,18.328594207763672,18.379365921020508,11.35515022277832
2000-01-07,468149,18.531681060791016,18.73476791381836,18.27782249450684,18.70938301086425,11.559039115905762
2000-01-06,415832,17.681255340576172,18.51898956298828,17.681255340576172,18.40475273132324,11.370832443237305
2000-01-05,717181,17.770105361938477,17.960500717163086,17.440088272094727,17.630483627319336,10.89247703552246
2000-01-04,885705,18.176279067993164,18.2016658782959,17.6050968170166,17.770105361938477,10.978731155395508
2000-01-03,1185699,19.267871856689453,19.267871856689453,18.45552444458008,18.58245277404785,11.480616569519045
1999-12-31,687021,19.4963436126709,19.4963436126709,19.217100143432617,19.30595016479492,11.927611351013184
1999-12-30,285961,19.293258666992188,19.4963436126709,19.16632843017578,19.293258666992188,11.91976261138916
1999-12-29,125808,18.96324157714844,19.331335067749023,18.96324157714844,19.20440673828125,11.864879608154297
1999-12-28,136272,19.090171813964844,19.115556716918945,18.96324157714844,19.01401329040528,11.747243881225586
1999-12-27,3410239,19.42018699645996,19.4709587097168,19.090171813964844,19.090171813964844,11.794293403625488
1999-12-23,564414,18.937854766845703,19.293258666992188,18.937854766845703,19.24248504638672,11.88839626312256
1999-12-22,1370842,19.01401329040528,19.06478500366211,18.81092643737793,18.937854766845703,11.700190544128418
1999-12-21,1573464,18.58245277404785,19.217100143432617,18.531681060791016,18.937854766845703,11.700190544128418
1999-12-20,1197394,18.81092643737793,18.874391555786133,18.45552444458008,18.58245277404785,11.480616569519045
1999-12-17,1619257,18.633224487304688,18.899776458740234,18.633224487304688,18.73476791381836,11.574721336364746
1999-12-16,489323,18.86169815063477,18.96324157714844,18.531681060791016,18.658611297607425,11.485509872436523
1999-12-15,447715,19.10286331176757,19.191713333129883,18.98862648010254,19.07747840881348,11.743349075317385
1999-12-14,440575,19.31864356994629,19.4963436126709,19.10286331176757,19.12824821472168,11.774606704711914
1999-12-13,367577,19.57250213623047,19.724817276000977,19.483652114868164,19.597888946533203,12.063695907592772
1999-12-10,739462,19.77558898925781,19.940597534179688,19.610580444335938,19.82636070251465,12.204333305358888
1999-12-09,143658,19.42018699645996,19.52173042297364,19.17902183532715,19.483652114868164,11.993372917175291
1999-12-08,732322,19.623273849487305,19.623273849487305,19.20440673828125,19.20440673828125,11.821487426757812
1999-12-07,1270884,19.64866065979004,19.67404556274414,19.44557380676269,19.67404556274414,12.110573768615724
1999-12-06,283746,20.1563777923584,20.1563777923584,19.623273849487305,19.71212387084961,12.134008407592772
1999-12-03,1471414,20.334077835083008,20.638708114624023,20.25791931152344,20.25791931152344,12.46998691558838
1999-12-02,122238,19.88982582092285,19.95329093933105,19.597888946533203,19.78828239440918,12.18089199066162
1999-12-01,634950,19.64866065979004,19.95329093933105,19.64866065979004,19.69943046569824,12.12619686126709
1999-11-30,141934,19.52173042297364,20.10560417175293,19.52173042297364,19.851747512817383,12.219962120056152
1999-11-29,956733,19.724817276000977,19.75020217895508,19.52173042297364,19.52173042297364,12.01681423187256
1999-11-26,90848,20.28330612182617,20.28330612182617,20.00406265258789,20.00406265258789,12.313724517822266
1999-11-24,127778,20.1563777923584,20.207149505615234,20.016754150390625,20.14368438720703,12.39966869354248
1999-11-23,211978,20.56255149841309,20.56255149841309,20.1563777923584,20.384849548339844,12.548114776611328
1999-11-22,216656,20.7148666381836,20.7148666381836,20.53716468811035,20.7148666381836,12.751259803771973
1999-11-19,240045,21.10834693908692,21.12104034423828,20.76563835144043,20.79102325439453,12.798145294189451
1999-11-18,197576,21.28604888916016,21.28604888916016,20.841794967651367,21.10834693908692,12.9934720993042
1999-11-17,422849,21.476442337036133,21.539907455444336,21.070268630981445,21.17181205749512,13.032533645629885
1999-11-16,632611,21.209890365600582,21.75568580627441,21.18450355529785,21.62875747680664,13.313817024230955
1999-11-15,179972,21.01949691772461,21.12104034423828,20.90526008605957,21.05757522583008,12.962223052978516
1999-11-12,640859,20.638708114624023,21.095653533935547,20.080219268798828,21.070268630981445,12.970029830932615
1999-11-11,214071,20.130990982055664,20.28330612182617,20.016754150390625,20.194456100463867,12.430923461914062
1999-11-10,110913,20.37215614318848,20.575244903564453,20.270612716674805,20.308692932128903,12.501242637634276
1999-11-09,137749,21.12104034423828,21.12104034423828,20.51177978515625,20.626014709472656,12.696568489074709
1999-11-08,718042,21.095653533935547,21.12104034423828,20.917953491210938,21.032188415527344,12.9465970993042
1999-11-05,409431,21.19719696044922,21.425670623779297,21.04488182067871,21.146425247192383,13.016910552978516
1999-11-04,676065,20.76563835144043,20.87987327575684,20.575244903564453,20.638708114624023,12.704380989074709
1999-11-03,64012,20.51177978515625,20.638708114624023,20.334077835083008,20.39754295349121,12.555930137634276
1999-11-02,527484,20.46100616455078,20.917953491210938,20.422929763793945,20.48639297485352,12.610621452331545
1999-11-01,460517,20.7148666381836,20.85448837280273,20.46100616455078,20.51177978515625,12.62624740600586
1999-10-29,1159356,21.070268630981445,21.24796867370605,20.66409492492676,20.76563835144043,12.782514572143556
1999-10-28,2517887,20.10560417175293,20.87987327575684,20.10560417175293,20.87987327575684,12.852832794189451
1999-10-27,332001,18.8490047454834,19.57250213623047,18.79823303222656,19.4963436126709,12.00118637084961
1999-10-26,577955,18.79823303222656,19.02670669555664,18.58245277404785,18.58245277404785,11.438631057739258
1999-10-25,1728940,18.887083053588867,18.937854766845703,18.633224487304688,18.874391555786133,11.61833667755127
1999-10-22,1053736,18.683996200561523,19.191713333129883,18.58245277404785,19.03939819335937,11.7199068069458
1999-10-21,255679,17.897035598754883,18.27782249450684,17.897035598754883,18.27782249450684,11.251111030578612
1999-10-20,326461,18.150894165039062,18.22705078125,17.909727096557617,18.18897247314453,11.196420669555664
1999-10-19,313782,17.93511390686035,18.21435737609864,17.820877075195312,17.87164878845215,11.001087188720703
1999-10-18,207916,17.084686279296875,17.50355339050293,17.059301376342773,17.50355339050293,10.77449893951416
1999-10-15,466426,17.07199478149414,17.427396774291992,16.9577579498291,16.9577579498291,10.4385347366333
1999-10-14,459409,17.64317512512207,17.85895538330078,17.351238250732422,17.757413864135742,10.930771827697754
1999-10-13,170740,18.2016658782959,18.430137634277344,17.668561935424805,17.782798767089844,10.94639492034912
1999-10-12,427157,18.658611297607425,18.658611297607425,18.328594207763672,18.328594207763672,11.28236484527588
1999-10-11,191051,18.823619842529297,18.887083053588867,18.633224487304688,18.683996200561523,11.50113582611084
1999-10-08,404014,18.353981018066406,18.96324157714844,18.34128761291504,18.887083053588867,11.626148223876951
1999-10-07,86047,18.83631134033203,18.925161361694336,18.55706787109375,18.55706787109375,11.423006057739258
1999-10-06,392566,18.607839584350582,18.83631134033203,18.607839584350582,18.73476791381836,11.532392501831056
1999-10-05,588664,18.40475273132324,18.785539627075195,18.023963928222656,18.417444229125977,11.337058067321776
1999-10-04,496832,17.884342193603516,18.34128761291504,17.87164878845215,18.34128761291504,11.290185928344728
1999-10-01,98234,17.83357048034668,17.83357048034668,17.414703369140625,17.668561935424805,10.876079559326172
1999-09-30,724936,17.592405319213867,18.08742904663086,17.592405319213867,17.97319221496582,11.06359577178955
1999-09-29,140703,17.757413864135742,17.846263885498047,17.6050968170166,17.61779022216797,10.84481716156006
1999-09-28,413247,17.770105361938477,17.87164878845215,17.46547508239746,17.744720458984375,10.922953605651855
1999-09-27,713365,18.150894165039062,18.22705078125,17.706640243530273,17.770105361938477,10.93858242034912
1999-09-24,197822,17.846263885498047,18.100122451782227,17.782798767089844,18.07473564147949,11.126102447509766
1999-09-23,265773,18.125507354736328,18.30320930480957,17.808183670043945,17.94780731201172,11.047968864440918
1999-09-22,179849,18.07473564147949,18.176279067993164,17.808183670043945,18.08742904663086,11.133914947509766
1999-09-21,413616,18.16358757019043,18.30320930480957,18.01127052307129,18.100122451782227,11.141728401184082
1999-09-20,149813,18.50629615783692,18.50629615783692,18.353981018066406,18.392059326171875,11.321435928344728
1999-09-17,501386,18.44283103942871,18.633224487304688,18.34128761291504,18.607839584350582,11.45426082611084
1999-09-16,270205,18.417444229125977,18.430137634277344,18.07473564147949,18.27782249450684,11.21360969543457
1999-09-15,422479,18.70938301086425,18.73476791381836,18.27782249450684,18.34128761291504,11.252551078796388
1999-09-14,357236,18.544374465942383,18.55706787109375,18.328594207763672,18.430137634277344,11.30705451965332
1999-09-13,65982,18.9124698638916,18.925161361694336,18.73476791381836,18.772846221923828,11.51731300354004
1999-09-10,162369,18.96324157714844,19.090171813964844,18.79823303222656,18.95054817199707,11.626337051391602
1999-09-09,92571,18.98862648010254,18.98862648010254,18.58245277404785,18.81092643737793,11.540675163269045
1999-09-08,629903,18.97593307495117,19.293258666992188,18.9124698638916,19.03939819335937,11.68083953857422
1999-09-07,63150,19.610580444335938,19.610580444335938,19.16632843017578,19.16632843017578,11.758716583251951
1999-09-03,523298,19.45826530456543,19.69943046569824,19.35672187805176,19.69943046569824,12.085775375366213
1999-09-02,510373,18.747461318969727,18.899776458740234,18.658611297607425,18.747461318969727,11.50173568725586
1999-09-01,161507,19.115556716918945,19.115556716918945,18.874391555786133,19.115556716918945,11.727568626403809
1999-08-31,336309,19.090171813964844,19.267871856689453,18.83631134033203,19.02670669555664,11.67305850982666
1999-08-30,192898,19.737510681152344,19.77558898925781,18.95054817199707,19.052091598510746,11.688634872436523
1999-08-27,281653,20.00406265258789,20.14368438720703,19.69943046569824,19.69943046569824,12.085775375366213
1999-08-26,313782,20.575244903564453,20.575244903564453,20.029447555541992,20.029447555541992,12.288249015808104
1999-08-25,301226,20.130990982055664,20.51177978515625,20.00406265258789,20.499086380004883,12.576374053955078
1999-08-24,254694,20.56255149841309,20.956031799316406,20.43562126159668,20.66409492492676,12.67761516571045
1999-08-23,104881,20.308692932128903,20.61332321166992,20.308692932128903,20.61332321166992,12.64646339416504
1999-08-20,52441,19.877132415771484,20.10560417175293,19.762895584106445,20.080219268798828,12.319392204284668
1999-08-19,42839,19.800975799560547,20.00406265258789,19.762895584106445,19.800975799560547,12.14808750152588
1999-08-18,199668,20.130990982055664,20.194456100463867,19.91521072387696,20.06752586364746,12.311607360839844
1999-08-17,181573,19.97867584228516,20.28330612182617,19.97867584228516,20.28330612182617,12.443992614746094
1999-08-16,94664,19.623273849487305,19.67404556274414,19.4709587097168,19.57250213623047,12.007902145385742
1999-08-13,195237,19.42018699645996,19.69943046569824,19.35672187805176,19.64866065979004,12.054635047912598
1999-08-12,162123,19.090171813964844,19.28056526184082,18.96324157714844,19.02670669555664,11.67305850982666
1999-08-11,347881,18.86169815063477,19.03939819335937,18.70938301086425,18.937854766845703,11.618542671203612
1999-08-10,210501,18.9124698638916,18.9124698638916,18.40475273132324,18.58245277404785,11.400501251220703
1999-08-09,240291,18.823619842529297,19.115556716918945,18.823619842529297,18.9124698638916,11.602972984313965
1999-08-06,182804,19.191713333129883,19.28056526184082,18.70938301086425,18.86169815063477,11.571824073791504
1999-08-05,176402,19.191713333129883,19.394800186157227,18.899776458740234,19.369415283203125,11.88331413269043
1999-08-04,177756,19.54711532592773,19.800975799560547,19.24248504638672,19.293258666992188,11.836584091186523
1999-08-03,570815,19.851747512817383,19.92790412902832,19.44557380676269,19.54711532592773,11.992332458496094
1999-08-02,236721,20.00406265258789,20.232534408569336,19.75020217895508,19.800975799560547,12.14808750152588
1999-07-30,353913,20.25791931152344,20.359464645385746,19.877132415771484,19.902517318725582,12.210372924804688
1999-07-29,154367,20.384849548339844,20.48639297485352,20.207149505615234,20.359464645385746,12.490711212158203
1999-07-28,43208,20.76563835144043,20.917953491210938,20.638708114624023,20.66409492492676,12.67761516571045
1999-07-27,77184,20.8671817779541,20.994110107421875,20.7148666381836,20.917953491210938,12.833348274230955
1999-07-26,140457,20.359464645385746,20.76563835144043,20.359464645385746,20.638708114624023,12.662031173706056
1999-07-23,99219,20.892566680908203,20.892566680908203,20.359464645385746,20.56255149841309,12.61530590057373
1999-07-22,79523,20.68947982788086,21.04488182067871,20.638708114624023,20.79102325439453,12.755481719970703
1999-07-21,59457,20.994110107421875,21.095653533935547,20.66409492492676,20.76563835144043,12.739906311035156
1999-07-20,56503,21.19719696044922,21.349512100219727,20.94333839416504,21.00680351257324,12.887859344482422
1999-07-19,152767,21.52721405029297,21.552600860595703,21.24796867370605,21.27335548400879,13.05139446258545
1999-07-16,24497,21.29874038696289,21.501827239990234,21.12104034423828,21.425670623779297,13.144843101501465
1999-07-15,171971,21.324127197265625,21.362205505371094,21.19719696044922,21.31143379211425,13.074755668640137
1999-07-14,567245,21.29874038696289,21.29874038696289,20.994110107421875,21.12104034423828,12.957951545715332
1999-07-13,41731,21.12104034423828,21.19719696044922,21.01949691772461,21.070268630981445,12.926798820495604
1999-07-12,91463,21.476442337036133,21.552600860595703,21.29874038696289,21.29874038696289,13.066970825195312
1999-07-09,84324,21.43836212158203,21.577985763549805,21.349512100219727,21.476442337036133,13.17599105834961
1999-07-08,57857,21.37489891052246,21.654142379760746,21.29874038696289,21.4510555267334,13.160417556762695
1999-07-07,97988,21.425670623779297,21.62875747680664,21.40028381347656,21.52721405029297,13.207143783569336
1999-07-06,175910,21.40028381347656,21.80645751953125,21.40028381347656,21.603370666503903,13.253870010375977
1999-07-02,83708,21.324127197265625,21.62875747680664,21.324127197265625,21.425670623779297,13.144843101501465
1999-07-01,259618,21.24796867370605,21.425670623779297,20.917953491210938,21.425670623779297,13.144843101501465
1999-06-30,187481,20.8671817779541,21.37489891052246,20.51177978515625,21.19719696044922,13.00467586517334
1999-06-29,60319,20.638708114624023,20.8671817779541,20.51177978515625,20.76563835144043,12.739906311035156
1999-06-28,72014,20.37215614318848,20.76563835144043,20.37215614318848,20.702173233032227,12.70097541809082
1999-06-25,95156,20.308692932128903,20.359464645385746,20.1817626953125,20.232534408569336,12.41284465789795
1999-06-24,68444,20.43562126159668,20.43562126159668,19.940597534179688,20.1817626953125,12.381691932678224
1999-06-23,49117,20.7148666381836,20.7148666381836,20.308692932128903,20.51177978515625,12.584165573120115
1999-06-22,89001,20.917953491210938,20.94333839416504,20.7148666381836,20.7148666381836,12.708755493164062
1999-06-21,157568,20.892566680908203,20.968725204467773,20.7148666381836,20.94333839416504,12.848923683166504
1999-06-18,66351,20.66409492492676,20.8671817779541,20.65140151977539,20.81640815734864,12.7710542678833
1999-06-17,192898,20.53716468811035,20.917953491210938,20.41023635864257,20.841794967651367,12.751248359680176
1999-06-16,228966,20.41023635864257,20.626014709472656,20.384849548339844,20.448314666748047,12.510512351989746
1999-06-15,152890,19.95329093933105,20.080219268798828,19.851747512817383,19.92790412902832,12.192113876342772
1999-06-14,35207,20.00406265258789,20.00406265258789,19.75020217895508,19.82636070251465,12.129989624023438
1999-06-11,100942,19.92790412902832,20.207149505615234,19.77558898925781,19.92790412902832,12.192113876342772
1999-06-10,121623,20.029447555541992,20.029447555541992,19.75020217895508,19.88982582092285,12.1688232421875
1999-06-09,41977,20.384849548339844,20.575244903564453,20.194456100463867,20.270612716674805,12.401787757873535
1999-06-08,233767,20.638708114624023,20.638708114624023,20.32138442993164,20.32138442993164,12.432848930358888
1999-06-07,60319,20.43562126159668,20.7148666381836,20.359464645385746,20.68947982788086,12.658052444458008
1999-06-04,91340,20.1817626953125,20.384849548339844,20.054832458496094,20.308692932128903,12.425087928771973
1999-06-03,87155,20.207149505615234,20.207149505615234,19.877132415771484,19.940597534179688,12.199880599975586
1999-06-02,126178,19.97867584228516,20.10560417175293,19.623273849487305,19.95329093933105,12.2076416015625
1999-06-01,256417,20.25791931152344,20.359464645385746,19.851747512817383,20.080219268798828,12.285298347473145
1999-05-28,47394,20.207149505615234,20.43562126159668,20.06752586364746,20.37215614318848,12.463910102844238
1999-05-27,53549,20.37215614318848,20.37215614318848,19.96598243713379,20.054832458496094,12.269767761230469
1999-05-26,236106,20.00406265258789,20.54985809326172,19.800975799560547,20.54985809326172,12.57263469696045
1999-05-25,105497,20.308692932128903,20.43562126159668,19.902517318725582,19.902517318725582,12.176584243774414
1999-05-24,534870,20.587936401367188,20.68947982788086,20.207149505615234,20.43562126159668,12.502744674682615
1999-05-21,95772,20.892566680908203,21.01949691772461,20.727558135986328,20.892566680908203,12.782303810119627
1999-05-20,180465,21.19719696044922,21.349512100219727,20.94333839416504,20.94333839416504,12.81336498260498
1999-05-19,85924,21.12104034423828,21.22258377075196,20.94333839416504,21.22258377075196,12.984214782714844
1999-05-18,166062,21.17181205749512,21.349512100219727,20.74025154113769,21.070268630981445,12.891026496887209
1999-05-17,235613,21.12104034423828,21.24796867370605,20.79102325439453,21.01949691772461,12.859965324401855
1999-05-14,197083,21.577985763549805,21.70491409301757,21.17181205749512,21.425670623779297,13.108465194702148
1999-05-13,61181,21.933387756347656,22.1618595123291,21.92069435119629,22.1110897064209,13.527809143066406
1999-05-12,51087,21.552600860595703,21.933387756347656,21.29874038696289,21.908002853393555,13.403565406799316
1999-05-11,70536,21.52721405029297,21.88261604309082,21.501827239990234,21.603370666503903,13.21718692779541
1999-05-10,53918,21.577985763549805,21.654142379760746,21.29874038696289,21.349512100219727,13.061867713928224
1999-05-07,787963,21.29874038696289,21.552600860595703,21.24796867370605,21.425670623779297,13.108465194702148
1999-05-06,211486,21.146425247192383,21.349512100219727,20.917953491210938,21.01949691772461,12.859965324401855
1999-05-05,267373,21.27335548400879,21.425670623779297,20.968725204467773,21.37489891052246,13.077406883239746
1999-05-04,368685,21.78107261657715,21.88261604309082,21.24796867370605,21.24796867370605,12.999748229980469
1999-05-03,257895,21.603370666503903,21.933387756347656,21.501827239990234,21.933387756347656,13.419095039367676
1999-04-30,417801,21.98415946960449,22.085702896118164,21.29874038696289,21.67952919006348,13.26378059387207
1999-04-29,104512,21.908002853393555,22.238018035888672,21.88261604309082,21.98415946960449,13.450152397155762
1999-04-28,189328,22.06031608581543,22.1618595123291,21.78107261657715,21.908002853393555,13.403565406799316
1999-04-27,72998,21.84453773498535,22.12378120422364,21.654142379760746,22.034931182861328,13.481215476989746
1999-04-26,184404,22.0095443725586,22.0095443725586,21.552600860595703,21.654142379760746,13.248252868652344
1999-04-23,159045,22.18724632263184,22.18724632263184,21.831844329833984,21.98415946960449,13.450152397155762
1999-04-22,74476,21.78107261657715,22.06031608581543,21.78107261657715,22.06031608581543,13.496746063232422
1999-04-21,85185,21.52721405029297,21.831844329833984,21.501827239990234,21.831844329833984,13.356966018676758
1999-04-20,67213,21.349512100219727,22.238018035888672,21.324127197265625,21.501827239990234,13.155056953430176
1999-04-19,149443,21.61606407165528,21.95877265930176,21.22258377075196,21.22258377075196,12.984214782714844
1999-04-16,125070,21.425670623779297,21.425670623779297,21.04488182067871,21.22258377075196,12.984214782714844
1999-04-15,124577,21.654142379760746,22.441104888916016,21.19719696044922,21.324127197265625,13.046346664428713
1999-04-14,160646,21.933387756347656,22.1110897064209,21.52721405029297,21.52721405029297,13.170598030090332
1999-04-13,209516,22.085702896118164,22.085702896118164,21.75568580627441,21.80645751953125,13.341431617736816
1999-04-12,193759,21.324127197265625,21.85722923278809,21.29874038696289,21.831844329833984,13.356966018676758
1999-04-09,151167,21.425670623779297,21.577985763549805,21.22258377075196,21.4510555267334,13.123994827270508
1999-04-08,194498,21.324127197265625,21.552600860595703,21.27335548400879,21.501827239990234,13.155056953430176
1999-04-07,324738,20.752944946289062,21.22258377075196,20.74025154113769,21.12104034423828,12.922091484069824
1999-04-06,142427,20.66409492492676,20.90526008605957,20.48639297485352,20.56255149841309,12.58039665222168
1999-04-05,92941,20.587936401367188,20.79102325439453,20.43562126159668,20.7148666381836,12.67358684539795
1999-04-01,52933,20.207149505615234,20.334077835083008,20.10560417175293,20.308692932128903,12.425087928771973
1999-03-31,112637,20.51177978515625,20.66409492492676,20.1817626953125,20.25791931152344,12.394025802612305
1999-03-30,141565,20.587936401367188,20.638708114624023,20.39754295349121,20.499086380004883,12.541571617126465
1999-03-29,75583,20.587936401367188,20.81640815734864,20.53716468811035,20.74025154113769,12.689115524291992
1999-03-26,65120,20.32138442993164,20.46100616455078,20.194456100463867,20.28330612182617,12.409558296203612
1999-03-25,77184,20.7148666381836,20.7148666381836,20.25791931152344,20.46100616455078,12.518275260925291
1999-03-24,144396,20.10560417175293,20.207149505615234,19.902517318725582,20.00406265258789,12.238712310791016
1999-03-23,288793,20.48639297485352,20.56255149841309,20.00406265258789,20.054832458496094,12.269767761230469
1999-03-22,427280,20.66409492492676,20.841794967651367,20.587936401367188,20.76563835144043,12.704656600952148
1999-03-19,244723,21.17181205749512,21.17181205749512,20.68947982788086,20.7148666381836,12.67358684539795
1999-03-18,199422,20.53716468811035,21.17181205749512,20.53716468811035,21.17181205749512,12.918863296508787
1999-03-17,161261,20.76563835144043,20.76563835144043,20.48639297485352,20.68947982788086,12.624545097351074
1999-03-16,188466,21.37489891052246,21.37489891052246,20.8671817779541,20.8671817779541,12.732977867126465
1999-03-15,82969,21.12104034423828,21.27335548400879,20.994110107421875,21.17181205749512,12.918863296508787
1999-03-12,183911,21.146425247192383,21.27335548400879,20.94333839416504,21.10834693908692,12.88014030456543
1999-03-11,210993,21.01949691772461,21.29874038696289,20.8671817779541,21.070268630981445,12.856893539428713
1999-03-10,91217,20.7783317565918,20.98141860961914,20.61332321166992,20.968725204467773,12.79493236541748
1999-03-09,105374,20.46100616455078,20.7783317565918,20.308692932128903,20.587936401367188,12.56258487701416
1999-03-08,133564,20.56255149841309,20.61332321166992,20.32138442993164,20.422929763793945,12.461892127990724
1999-03-05,498432,20.81640815734864,20.81640815734864,20.28330612182617,20.56255149841309,12.547091484069824
1999-03-04,50348,19.67404556274414,20.10560417175293,19.67404556274414,20.054832458496094,12.237284660339355
1999-03-03,57365,19.902517318725582,19.92790412902832,19.509037017822266,19.610580444335938,11.966211318969728
1999-03-02,91463,19.902517318725582,20.080219268798828,19.67404556274414,19.800975799560547,12.082389831542969
1999-03-01,211486,19.597888946533203,19.88982582092285,19.52173042297364,19.75020217895508,12.051405906677246
1999-02-26,116822,19.31864356994629,19.724817276000977,19.229793548583984,19.67404556274414,12.004939079284668
1999-02-25,173448,19.16632843017578,19.42018699645996,18.9124698638916,19.31864356994629,11.78807258605957
1999-02-24,251986,20.1817626953125,20.207149505615234,19.369415283203125,19.44557380676269,11.865525245666504
1999-02-23,121623,19.991369247436523,20.1817626953125,19.82636070251465,20.10560417175293,12.268268585205078
1999-02-22,89617,19.44557380676269,19.991369247436523,19.44557380676269,19.851747512817383,12.113368034362791
1999-02-19,76322,19.369415283203125,19.64866065979004,19.25517845153809,19.293258666992188,11.772581100463867
1999-02-18,69428,19.140941619873047,19.34402847290039,18.98862648010254,19.229793548583984,11.733853340148926
1999-02-17,501140,19.03939819335937,19.42018699645996,18.86169815063477,19.03939819335937,11.617676734924316
1999-02-16,463102,18.874391555786133,19.090171813964844,18.83631134033203,18.96324157714844,11.571212768554688
1999-02-12,106974,18.86169815063477,18.96324157714844,18.48090934753418,18.683996200561523,11.400812149047852
1999-02-11,81000,18.30320930480957,18.98862648010254,18.30320930480957,18.96324157714844,11.571212768554688
1999-02-10,31883,18.125507354736328,18.22705078125,17.922420501708984,18.22705078125,11.121989250183104
1999-02-09,264050,18.328594207763672,18.379365921020508,17.94780731201172,18.07473564147949,11.029052734375
1999-02-08,137749,18.50629615783692,18.531681060791016,18.2016658782959,18.328594207763672,11.183952331542969
1999-02-05,103035,18.493602752685547,18.58245277404785,18.25243759155273,18.379365921020508,11.214932441711426
1999-02-04,48625,18.83631134033203,18.937854766845703,18.531681060791016,18.531681060791016,11.307875633239746
1999-02-03,69675,18.73476791381836,19.115556716918945,18.59514617919922,18.97593307495117,11.578949928283691
1999-02-02,107220,18.887083053588867,18.98862648010254,18.64591789245605,18.83631134033203,11.49376106262207
1999-02-01,59827,19.44557380676269,19.44557380676269,19.03939819335937,19.03939819335937,11.617676734924316
1999-01-29,72998,19.07747840881348,19.394800186157227,18.81092643737793,19.369415283203125,11.819050788879396
1999-01-28,47270,18.633224487304688,18.98862648010254,18.633224487304688,18.96324157714844,11.571212768554688
1999-01-27,56872,19.03939819335937,19.03939819335937,18.683996200561523,18.683996200561523,11.400812149047852
1999-01-26,118053,18.98862648010254,19.02670669555664,18.785539627075195,18.925161361694336,11.547975540161133
1999-01-25,169632,18.86169815063477,18.937854766845703,18.633224487304688,18.9124698638916,11.540227890014648
1999-01-22,109928,18.785539627075195,18.887083053588867,18.658611297607425,18.760154724121094,11.447284698486328
1999-01-21,438482,19.06478500366211,19.15363502502441,18.83631134033203,18.887083053588867,11.524733543395996
1999-01-20,76445,19.293258666992188,19.534423828125,19.115556716918945,19.229793548583984,11.733853340148926
1999-01-19,54903,19.4963436126709,19.4963436126709,18.83631134033203,19.090171813964844,11.648653984069824
1999-01-15,96757,18.9124698638916,19.191713333129883,18.823619842529297,19.191713333129883,11.710617065429688
1999-01-14,59950,19.090171813964844,19.229793548583984,18.48090934753418,18.658611297607425,11.385326385498049
1999-01-13,359206,18.45552444458008,19.394800186157227,18.45552444458008,19.140941619873047,11.679637908935549
1999-01-12,117437,19.851747512817383,19.851747512817383,19.394800186157227,19.394800186157227,11.834545135498049
1999-01-11,62904,20.28330612182617,20.28330612182617,19.762895584106445,19.95329093933105,12.175331115722656
1999-01-08,173694,20.359464645385746,20.359464645385746,20.04214096069336,20.25791931152344,12.361210823059082
1999-01-07,89986,19.623273849487305,20.130990982055664,19.57250213623047,20.130990982055664,12.28376579284668
1999-01-06,129871,19.57250213623047,19.851747512817383,19.44557380676269,19.82636070251465,12.09787940979004
1999-01-05,47763,18.96324157714844,19.24248504638672,18.96324157714844,19.217100143432617,11.726114273071287
1999-01-04,250632,18.81092643737793,19.35672187805176,18.81092643737793,19.03939819335937,11.617676734924316
1998-12-31,65366,19.217100143432617,19.24248504638672,19.03939819335937,19.03939819335937,11.617676734924316
1998-12-30,154614,19.191713333129883,19.31864356994629,19.090171813964844,19.217100143432617,11.726114273071287
1998-12-29,100819,19.115556716918945,19.293258666992188,18.887083053588867,19.293258666992188,11.772581100463867
1998-12-28,51948,19.331335067749023,19.331335067749023,19.03939819335937,19.090171813964844,11.648653984069824
1998-12-24,43824,19.217100143432617,19.34402847290039,19.15363502502441,19.34402847290039,11.803561210632324
1998-12-23,78784,18.86169815063477,19.217100143432617,18.86169815063477,19.217100143432617,11.726114273071287
1998-12-22,55887,19.052091598510746,19.052091598510746,18.8490047454834,18.937854766845703,11.555715560913086