66 KiB
66 KiB
| 1 | # Data source: https://finance.yahoo.com |
|---|---|
| 2 | Date,IBM,AAPL,MSFT,XRX,AMZN,DELL,GOOGL,ADBE,^GSPC,^IXIC |
| 3 | 1990-01-01,10.970438003540039,0.24251236021518707,0.40375930070877075,11.202081680297852,,,,1.379060983657837,329.0799865722656,415.79998779296875 |
| 4 | 1990-02-01,11.554415702819824,0.24251236021518707,0.43104037642478943,10.39472484588623,,,,1.7790844440460205,331.8900146484375,425.79998779296875 |
| 5 | 1990-02-05,,,,,,,,,, |
| 6 | 1990-03-01,11.951693534851074,0.28801724314689636,0.4834197461605072,11.394058227539062,,,,2.2348830699920654,339.94000244140625,435.5 |
| 7 | 1990-04-01,12.275476455688477,0.2817564308643341,0.5063362717628479,10.139430046081543,,,,2.2531447410583496,330.79998779296875,420.1000061035156 |
| 8 | 1990-05-01,13.514284133911133,0.295173317193985,0.6372847557067871,9.704153060913086,,,,2.0985164642333984,361.2300109863281,459.0 |
| 9 | 1990-05-04,,,,,,,,,, |
| 10 | 1990-06-01,13.380948066711426,0.3211067020893097,0.6634747385978699,9.749448776245117,,,,2.164785146713257,358.0199890136719,462.29998779296875 |
| 11 | 1990-07-01,12.697657585144043,0.3013734817504883,0.5805402994155884,9.489465713500977,,,,2.069063901901245,356.1499938964844,438.20001220703125 |
| 12 | 1990-08-01,11.601561546325684,0.26549553871154785,0.5368908047676086,8.553519248962402,,,,1.4750508069992065,322.55999755859375,381.20001220703125 |
| 13 | 1990-08-06,,,,,,,,,, |
| 14 | 1990-09-01,12.251119613647461,0.20872052013874054,0.5499854683876038,7.255113124847412,,,,1.1210384368896484,306.04998779296875,344.5 |
| 15 | 1990-10-01,12.15034294128418,0.22131578624248505,0.5565334558486938,6.248927116394043,,,,1.416249394416809,304.0,329.79998779296875 |
| 16 | 1990-11-01,13.08609390258789,0.26449888944625854,0.6307373642921448,7.361023426055908,,,,1.4900128841400146,322.2200012207031,359.1000061035156 |
| 17 | 1990-11-05,,,,,,,,,, |
| 18 | 1990-12-01,13.161062240600586,0.31051647663116455,0.6569272875785828,7.519896507263184,,,,1.7186784744262695,330.2200012207031,373.79998779296875 |
| 19 | 1991-01-01,14.762505531311035,0.40078282356262207,0.8566243648529053,10.554410934448242,,,,2.242394208908081,343.92999267578125,414.20001220703125 |
| 20 | 1991-02-01,14.995450973510742,0.4134202301502228,0.9057300686836243,12.286416053771973,,,,2.8402483463287354,367.07000732421875,453.1000061035156 |
| 21 | 1991-02-04,,,,,,,,,, |
| 22 | 1991-03-01,13.39067268371582,0.49208223819732666,0.92646324634552,12.511940002441406,,,,3.1869795322418213,375.2200012207031,482.29998779296875 |
| 23 | 1991-04-01,12.111870765686035,0.39800751209259033,0.8642628788948059,12.511940002441406,,,,3.0589873790740967,375.3399963378906,484.7200012207031 |
| 24 | 1991-05-01,12.479341506958008,0.34011581540107727,0.9581103920936584,12.73144817352295,,,,2.9850986003875732,389.8299865722656,506.1099853515625 |
| 25 | 1991-05-06,,,,,,,,,, |
| 26 | 1991-06-01,11.555957794189453,0.30108359456062317,0.89208984375,11.853414535522461,,,,2.5565452575683594,371.1600036621094,475.9200134277344 |
| 27 | 1991-07-01,12.04675579071045,0.33554431796073914,0.9624748229980469,12.397871017456055,,,,3.1678967475891113,387.80999755859375,502.0400085449219 |
| 28 | 1991-08-01,11.526222229003906,0.3845158815383911,1.1163398027420044,13.037229537963867,,,,3.012463331222534,395.42999267578125,525.6799926757812 |
| 29 | 1991-08-06,,,,,,,,,, |
| 30 | 1991-09-01,12.478833198547363,0.3599340617656708,1.1654454469680786,13.740047454833984,,,,3.0346662998199463,387.8599853515625,526.8800048828125 |
| 31 | 1991-10-01,11.83155345916748,0.37447676062583923,1.2292828559875488,14.41578483581543,,,,3.1431360244750977,392.45001220703125,542.97998046875 |
| 32 | 1991-11-01,11.139124870300293,0.36902356147766113,1.2734787464141846,13.965290069580078,,,,2.846613883972168,375.2200012207031,523.9000244140625 |
| 33 | 1991-11-04,,,,,,,,,, |
| 34 | 1991-12-01,10.851117134094238,0.4109107553958893,1.4568067789077759,15.42939281463623,,,,3.8844411373138428,417.0899963378906,586.3400268554688 |
| 35 | 1992-01-01,10.973037719726562,0.4719553291797638,1.5746610164642334,17.584869384765625,,,,3.639812469482422,408.7799987792969,620.2100219726562 |
| 36 | 1992-02-01,10.592026710510254,0.49199995398521423,1.61721932888031,18.04088020324707,,,,3.3547844886779785,412.70001220703125,633.469970703125 |
| 37 | 1992-02-06,,,,,,,,,, |
| 38 | 1992-03-01,10.317353248596191,0.4253714978694916,1.5517452955245972,16.302349090576172,,,,3.043056011199951,403.69000244140625,603.77001953125 |
| 39 | 1992-04-01,11.213163375854492,0.43906375765800476,1.4437123537063599,17.062589645385742,,,,2.631263494491577,414.95001220703125,578.6799926757812 |
| 40 | 1992-05-01,11.213163375854492,0.4363253116607666,1.5844820737838745,17.263996124267578,,,,2.705594062805176,415.3500061035156,585.3099975585938 |
| 41 | 1992-05-07,,,,,,,,,, |
| 42 | 1992-06-01,12.25231647491455,0.3505205810070038,1.3749638795852661,16.055517196655273,,,,2.705594062805176,408.1400146484375,563.5999755859375 |
| 43 | 1992-07-01,11.861115455627441,0.34207984805107117,1.4289811849594116,17.38025665283203,,,,2.263554334640503,424.2099914550781,580.8300170898438 |
| 44 | 1992-08-01,10.84400749206543,0.33659130334854126,1.4633547067642212,17.525571823120117,,,,1.9359338283538818,414.0299987792969,563.1199951171875 |
| 45 | 1992-08-06,,,,,,,,,, |
| 46 | 1992-09-01,10.243829727172852,0.3310767114162445,1.58120858669281,18.464359283447266,,,,1.6753284931182861,417.79998779296875,583.27001953125 |
| 47 | 1992-10-01,8.483662605285645,0.38518592715263367,1.7432584762573242,17.436922073364258,,,,2.12785267829895,418.67999267578125,605.1699829101562 |
| 48 | 1992-11-01,8.658098220825195,0.42187052965164185,1.8291932344436646,18.493711471557617,,,,2.030792474746704,431.3500061035156,652.72998046875 |
| 49 | 1992-11-05,,,,,,,,,, |
| 50 | 1992-12-01,6.505843639373779,0.43931084871292114,1.6769649982452393,18.788379669189453,,,,1.8814688920974731,435.7099914550781,676.9500122070312 |
| 51 | 1993-01-01,6.651134490966797,0.43747296929359436,1.6990629434585571,20.329378128051758,,,,2.4787611961364746,438.7799987792969,696.3400268554688 |
| 52 | 1993-02-01,7.022435188293457,0.38968151807785034,1.6376806497573853,19.618152618408203,,,,2.670894145965576,443.3800048828125,670.77001953125 |
| 53 | 1993-02-04,,,,,,,,,, |
| 54 | 1993-03-01,6.6405534744262695,0.37947842478752136,1.8169171810150146,19.766319274902344,,,,2.573633909225464,451.6700134277344,690.1300048828125 |
| 55 | 1993-04-01,6.346868991851807,0.3776364326477051,1.6794201135635376,18.451818466186523,,,,3.434307336807251,440.19000244140625,661.4199829101562 |
| 56 | 1993-05-01,6.885295867919922,0.4172421991825104,1.8193715810775757,18.12286949157715,,,,3.959200859069824,450.19000244140625,700.530029296875 |
| 57 | 1993-05-06,,,,,,,,,, |
| 58 | 1993-06-01,6.51603364944458,0.29166528582572937,1.7285257577896118,19.299583435058594,,,,3.7042527198791504,450.5299987792969,703.9500122070312 |
| 59 | 1993-07-01,5.872671604156494,0.2049039751291275,1.453533411026001,17.638439178466797,,,,2.9742372035980225,448.1300048828125,704.7000122070312 |
| 60 | 1993-08-01,6.037637233734131,0.19567380845546722,1.4756313562393188,17.759246826171875,,,,2.5536391735076904,463.55999755859375,742.8400268554688 |
| 61 | 1993-08-05,,,,,,,,,, |
| 62 | 1993-09-01,5.574150562286377,0.1733584851026535,1.620492935180664,17.849544525146484,,,,2.1931254863739014,458.92999267578125,762.780029296875 |
| 63 | 1993-10-01,6.105024337768555,0.22805523872375488,1.5738422870635986,19.34462547302246,,,,2.6137242317199707,467.8299865722656,779.260009765625 |
| 64 | 1993-11-01,7.150176048278809,0.2336171418428421,1.5713871717453003,20.107433319091797,,,,2.786593437194824,461.7900085449219,754.3900146484375 |
| 65 | 1993-11-04,,,,,,,,,, |
| 66 | 1993-12-01,7.535686016082764,0.21771006286144257,1.5836634635925293,22.01595687866211,,,,2.68115496635437,466.45001220703125,776.7999877929688 |
| 67 | 1994-01-01,7.535686016082764,0.24376071989536285,1.672054648399353,24.171361923217773,,,,3.64516544342041,481.6099853515625,800.469970703125 |
| 68 | 1994-02-01,7.052198886871338,0.27167221903800964,1.620492935180664,23.894229888916016,,,,3.5310842990875244,467.1400146484375,792.5 |
| 69 | 1994-02-04,,,,,,,,,, |
| 70 | 1994-03-01,7.31842041015625,0.24837146699428558,1.6646885871887207,23.706161499023438,,,,2.9274797439575195,445.7699890136719,743.4600219726562 |
| 71 | 1994-04-01,7.703606128692627,0.22409436106681824,1.8169171810150146,24.543949127197266,,,,3.2354440689086914,450.9100036621094,733.8400268554688 |
| 72 | 1994-05-01,8.440468788146973,0.21849241852760315,2.1115520000457764,24.947307586669922,,,,3.4773480892181396,456.5,735.1900024414062 |
| 73 | 1994-05-05,,,,,,,,,, |
| 74 | 1994-06-01,7.905290126800537,0.19873161613941193,2.028071165084839,24.444643020629883,,,,3.2959203720092773,444.2699890136719,705.9600219726562 |
| 75 | 1994-07-01,8.325791358947754,0.2526327669620514,2.023160934448242,25.569963455200195,,,,3.756444215774536,458.260009765625,722.1599731445312 |
| 76 | 1994-08-01,9.217235565185547,0.27138155698776245,2.2834222316741943,26.789077758789062,,,,3.847325563430786,475.489990234375,765.6199951171875 |
| 77 | 1994-08-04,,,,,,,,,, |
| 78 | 1994-09-01,9.405942916870117,0.25350791215896606,2.2048532962799072,26.88198471069336,,,,3.9382081031799316,462.7099914550781,764.2899780273438 |
| 79 | 1994-10-01,10.064526557922363,0.324998676776886,2.474935293197632,25.811735153198242,,,,4.368794918060303,472.3500061035156,777.489990234375 |
| 80 | 1994-11-01,9.557921409606934,0.28031668066978455,2.470024824142456,24.741479873657227,,,,4.004726409912109,453.69000244140625,750.3200073242188 |
| 81 | 1994-11-04,,,,,,,,,, |
| 82 | 1994-12-01,9.9633207321167,0.2943686842918396,2.401276111602783,25.12115478515625,,,,3.6103241443634033,459.2699890136719,751.9600219726562 |
| 83 | 1995-01-01,9.77692985534668,0.3047473132610321,2.332528591156006,27.753808975219727,,,,3.5117223262786865,470.4200134277344,755.2000122070312 |
| 84 | 1995-02-01,10.200541496276855,0.29814332723617554,2.474935293197632,28.13443946838379,,,,4.345465660095215,487.3900146484375,793.72998046875 |
| 85 | 1995-02-06,,,,,,,,,, |
| 86 | 1995-03-01,11.169903755187988,0.2667955756187439,2.7941226959228516,29.989917755126953,,,,6.016797065734863,500.7099914550781,817.2100219726562 |
| 87 | 1995-04-01,12.870043754577637,0.2895018756389618,3.2115228176116943,31.52293586730957,,,,7.08742618560791,514.7100219726562,843.97998046875 |
| 88 | 1995-05-01,12.649023056030273,0.31457316875457764,3.326920747756958,28.96788215637207,,,,6.326970100402832,533.4000244140625,864.5800170898438 |
| 89 | 1995-05-04,,,,,,,,,, |
| 90 | 1995-06-01,13.091790199279785,0.3524453043937683,3.5503528118133545,30.15083122253418,,,,7.057007789611816,544.75,933.4500122070312 |
| 91 | 1995-07-01,14.847586631774902,0.3415350615978241,3.5552642345428467,30.697277069091797,,,,7.513277530670166,562.0599975585938,1001.2100219726562 |
| 92 | 1995-08-01,14.09753131866455,0.32635587453842163,3.6338343620300293,31.08300018310547,,,,6.210629463195801,561.8800048828125,1020.1099853515625 |
| 93 | 1995-08-08,,,,,,,,,, |
| 94 | 1995-09-01,12.916881561279297,0.28348639607429504,3.5552642345428467,34.767181396484375,,,,6.301961898803711,584.4099731445312,1043.5400390625 |
| 95 | 1995-10-01,13.292764663696289,0.27635207772254944,3.92846941947937,33.5381965637207,,,,6.941293239593506,581.5,1036.06005859375 |
| 96 | 1995-11-01,13.207347869873047,0.2901458144187927,3.4226772785186768,35.478694915771484,,,,8.243063926696777,605.3699951171875,1059.199951171875 |
| 97 | 1995-11-08,,,,,,,,,, |
| 98 | 1995-12-01,12.52143669128418,0.24333631992340088,3.447230815887451,35.68303298950195,,,,7.557409763336182,615.9299926757812,1052.1300048828125 |
| 99 | 1996-01-01,14.868143081665039,0.21089188754558563,3.6338343620300293,32.199371337890625,,,,4.14438533782959,636.02001953125,1059.7900390625 |
| 100 | 1996-02-01,16.80373764038086,0.2099376916885376,3.876908779144287,33.924922943115234,,,,4.089058876037598,640.4299926757812,1100.050048828125 |
| 101 | 1996-02-07,,,,,,,,,, |
| 102 | 1996-03-01,15.278267860412598,0.1875123232603073,4.051232814788818,32.900360107421875,,,,3.936483860015869,645.5,1101.4000244140625 |
| 103 | 1996-04-01,14.797598838806152,0.1860809624195099,4.448990821838379,38.40559768676758,,,,5.248644828796387,654.1699829101562,1190.52001953125 |
| 104 | 1996-05-01,14.660264015197754,0.1994406133890152,4.6650567054748535,41.25652313232422,,,,4.538435459136963,669.1199951171875,1243.4300537109375 |
| 105 | 1996-05-08,,,,,,,,,, |
| 106 | 1996-06-01,13.641029357910156,0.1603158563375473,4.719073295593262,42.07575225830078,,,,4.385625839233398,670.6300048828125,1185.02001953125 |
| 107 | 1996-07-01,14.812233924865723,0.1679503321647644,4.630680561065674,39.836021423339844,,,,3.7132644653320312,639.9500122070312,1080.5899658203125 |
| 108 | 1996-08-01,15.759532928466797,0.18512675166130066,4.812370777130127,43.394588470458984,,,,4.269299030303955,651.989990234375,1141.5 |
| 109 | 1996-08-07,,,,,,,,,, |
| 110 | 1996-09-01,17.209583282470703,0.16938161849975586,5.180670261383057,42.40607833862305,,,,4.5600385665893555,687.3300170898438,1226.9200439453125 |
| 111 | 1996-10-01,17.831613540649414,0.17558389902114868,5.391822814941406,36.86507034301758,,,,4.244296073913574,705.27001953125,1221.510009765625 |
| 112 | 1996-11-01,22.03032875061035,0.184172585606575,6.162785530090332,38.95176315307617,,,,4.841867923736572,757.02001953125,1292.6099853515625 |
| 113 | 1996-11-06,,,,,,,,,, |
| 114 | 1996-12-01,20.998197555541992,0.15936164557933807,6.491794109344482,41.83340072631836,,,,4.581387996673584,740.739990234375,1291.030029296875 |
| 115 | 1997-01-01,21.743183135986328,0.12691716849803925,8.01407527923584,46.8797492980957,,,,4.642676830291748,786.1599731445312,1379.8499755859375 |
| 116 | 1997-02-01,19.924028396606445,0.1240537017583847,7.660515785217285,49.97840881347656,,,,4.47982120513916,790.8200073242188,1309.0 |
| 117 | 1997-02-06,,,,,,,,,, |
| 118 | 1997-03-01,19.067983627319336,0.13932174444198608,7.203826904296875,45.4803581237793,,,,4.924733638763428,757.1199951171875,1221.699951171875 |
| 119 | 1997-04-01,22.298084259033203,0.12977975606918335,9.546177864074707,49.431339263916016,,,,4.807621955871582,801.3400268554688,1260.760009765625 |
| 120 | 1997-05-01,24.034704208374023,0.12691716849803925,9.742606163024902,54.45485305786133,,,,5.483453750610352,848.280029296875,1400.3199462890625 |
| 121 | 1997-05-07,,,,,,,,,, |
| 122 | 1997-05-28,,,,,,,,,, |
| 123 | 1997-06-01,25.13742446899414,0.10878564417362213,9.929201126098633,63.396705627441406,0.07708299905061722,,,4.3084282875061035,885.1400146484375,1442.0699462890625 |
| 124 | 1997-07-01,29.45465660095215,0.1335965245962143,11.107746124267578,66.42845916748047,0.11979199945926666,,,4.592585563659668,954.3099975585938,1593.81005859375 |
| 125 | 1997-08-01,28.23609161376953,0.1660410314798355,10.385887145996094,60.97687911987305,0.11692699790000916,,,4.851738929748535,899.469970703125,1587.3199462890625 |
| 126 | 1997-08-07,,,,,,,,,, |
| 127 | 1997-09-01,29.579116821289062,0.16556398570537567,10.395710945129395,67.9932632446289,0.21692700684070587,,,6.2071452140808105,947.280029296875,1685.68994140625 |
| 128 | 1997-10-01,27.48627281188965,0.13001829385757446,10.214018821716309,64.32245635986328,0.25416699051856995,,,5.889601707458496,914.6199951171875,1593.6099853515625 |
| 129 | 1997-11-01,30.555805206298828,0.13550494611263275,11.117568969726562,63.00460433959961,0.20624999701976776,,,5.180382251739502,955.4000244140625,1600.550048828125 |
| 130 | 1997-11-06,,,,,,,,,, |
| 131 | 1997-12-01,29.25237274169922,0.10019782930612564,10.155089378356934,59.91267013549805,0.2510420083999634,,,5.087874889373779,970.4299926757812,1570.3499755859375 |
| 132 | 1998-01-01,27.609769821166992,0.1397988647222519,11.721570014953613,65.44635009765625,0.24583299458026886,,,4.750911235809326,980.280029296875,1619.3599853515625 |
| 133 | 1998-02-01,29.19993782043457,0.1803557574748993,13.317505836486816,72.36756134033203,0.3208329975605011,,,5.452751159667969,1049.3399658203125,1770.510009765625 |
| 134 | 1998-02-06,,,,,,,,,, |
| 135 | 1998-03-01,29.10112953186035,0.2099376916885376,14.06391716003418,86.66805267333984,0.35637998580932617,,,5.576151371002197,1101.75,1835.6800537109375 |
| 136 | 1998-04-01,32.4630012512207,0.20898354053497314,14.162128448486328,92.79229736328125,0.3822920024394989,,,6.177727699279785,1111.75,1868.4100341796875 |
| 137 | 1998-05-01,32.918251037597656,0.2032574564218521,13.327329635620117,84.10579681396484,0.3671880066394806,,,4.930263519287109,1090.8199462890625,1778.8699951171875 |
| 138 | 1998-05-06,,,,,,,,,, |
| 139 | 1998-06-01,32.225502014160156,0.2190026193857193,17.029911041259766,83.08383178710938,0.831250011920929,,,5.238887786865234,1133.8399658203125,1894.739990234375 |
| 140 | 1998-07-01,37.19002914428711,0.26433059573173523,17.27544403076172,86.6082992553711,0.9239580035209656,,,3.988961935043335,1120.6700439453125,1872.3900146484375 |
| 141 | 1998-08-01,31.611520767211914,0.23808826506137848,15.075493812561035,72.04536437988281,0.6979169845581055,,,3.2419238090515137,957.280029296875,1499.25 |
| 142 | 1998-08-06,,,,,,,,,, |
| 143 | 1998-09-01,36.12905502319336,0.2910497486591339,17.295076370239258,69.53275299072266,0.9302080273628235,,,4.283971786499023,1017.010009765625,1693.8399658203125 |
| 144 | 1998-10-01,41.75224685668945,0.2834153473377228,16.637067794799805,80.36154174804688,1.0536459684371948,,,4.59221076965332,1098.6700439453125,1771.3900146484375 |
| 145 | 1998-11-01,46.4265251159668,0.2438134402036667,19.170928955078125,88.54693603515625,1.600000023841858,,,5.535391330718994,1163.6300048828125,1949.5400390625 |
| 146 | 1998-11-06,,,,,,,,,, |
| 147 | 1998-12-01,51.91548538208008,0.3125200569629669,21.793180465698242,97.19573974609375,2.6770830154418945,,,5.782783031463623,1229.22998046875,2192.68994140625 |
| 148 | 1999-01-01,51.59874725341797,0.3144294023513794,27.499271392822266,102.47120666503906,2.92343807220459,,,5.912916660308838,1279.6400146484375,2505.889892578125 |
| 149 | 1999-02-01,47.797481536865234,0.2657618522644043,23.5904541015625,91.21175384521484,3.203125,,,4.984185218811035,1238.3299560546875,2288.030029296875 |
| 150 | 1999-02-08,,,,,,,,,, |
| 151 | 1999-03-01,49.97552490234375,0.27435049414634705,28.16712188720703,88.21611785888672,4.304687976837158,,,7.027392387390137,1286.3699951171875,2461.39990234375 |
| 152 | 1999-04-01,58.98025894165039,0.35116779804229736,25.554689407348633,97.44929504394531,4.301562786102295,,,7.854666709899902,1335.1800537109375,2542.860107421875 |
| 153 | 1999-05-01,65.41220092773438,0.3363769054412842,25.35825538635254,93.19886779785156,2.96875,,,9.187017440795898,1301.8399658203125,2470.52001953125 |
| 154 | 1999-05-06,,,,,,,,,, |
| 155 | 1999-05-27,,,,,,,,,, |
| 156 | 1999-06-01,72.96644592285156,0.35355332493782043,28.343910217285156,97.96764373779297,3.128124952316284,,,10.182408332824707,1372.7099609375,2686.1201171875 |
| 157 | 1999-07-01,70.95524597167969,0.4251234233379364,26.96893310546875,81.35432434082031,2.50156307220459,,,10.634023666381836,1328.719970703125,2638.489990234375 |
| 158 | 1999-08-01,70.32015991210938,0.49812400341033936,29.090301513671875,79.7938461303711,3.109375,,,12.354691505432129,1320.4100341796875,2739.35009765625 |
| 159 | 1999-08-06,,,,,,,,,, |
| 160 | 1999-09-01,68.37564849853516,0.48333317041397095,28.46175193786621,69.8066177368164,3.996875047683716,,,14.07535457611084,1282.7099609375,2746.159912109375 |
| 161 | 1999-10-01,55.519859313964844,0.6116815209388733,29.090301513671875,47.42917251586914,3.53125,,,17.35419464111328,1362.9300537109375,2966.429931640625 |
| 162 | 1999-11-01,58.239349365234375,0.747186541557312,28.613975524902344,45.75767135620117,4.253125190734863,,,17.044021606445312,1388.9100341796875,3336.159912109375 |
| 163 | 1999-11-08,,,,,,,,,, |
| 164 | 1999-12-01,61.04003143310547,0.7848799824714661,36.6919059753418,37.92245101928711,3.8062500953674316,,,16.687326431274414,1469.25,4069.31005859375 |
| 165 | 2000-01-01,63.515560150146484,0.7920366525650024,30.75990104675293,35.14961242675781,3.2281250953674316,,,13.668244361877441,1394.4599609375,3940.35009765625 |
| 166 | 2000-02-01,58.14006042480469,0.8750578165054321,28.088550567626953,36.62297058105469,3.4437499046325684,,,25.31960105895996,1366.4200439453125,4696.68994140625 |
| 167 | 2000-02-08,,,,,,,,,, |
| 168 | 2000-03-01,67.05181884765625,1.0368047952651978,33.39197540283203,43.779178619384766,3.3499999046325684,,,27.631258010864258,1498.5799560546875,4572.830078125 |
| 169 | 2000-04-01,63.157623291015625,0.947104275226593,21.920852661132812,45.03520965576172,2.7593750953674316,,,30.027847290039062,1452.4300537109375,3860.659912109375 |
| 170 | 2000-05-01,60.785640716552734,0.6412634253501892,19.661985397338867,46.097347259521484,2.4156250953674316,,,27.948402404785156,1420.5999755859375,3400.909912109375 |
| 171 | 2000-05-08,,,,,,,,,, |
| 172 | 2000-06-01,62.13500213623047,0.7996708750724792,25.142194747924805,35.529056549072266,1.8156249523162842,,,32.277984619140625,1454.5999755859375,3966.110107421875 |
| 173 | 2000-07-01,63.65913009643555,0.7758141756057739,21.940492630004883,25.79067039489746,1.506250023841858,,,28.43518829345703,1430.8299560546875,3766.989990234375 |
| 174 | 2000-08-01,74.86860656738281,0.9304049015045166,21.940492630004883,27.82395362854004,2.075000047683716,,,32.28449630737305,1517.6800537109375,4206.35009765625 |
| 175 | 2000-08-08,,,,,,,,,, |
| 176 | 2000-09-01,63.94328689575195,0.3931553065776825,18.95485496520996,25.980575561523438,1.921875,,,38.555137634277344,1436.510009765625,3672.820068359375 |
| 177 | 2000-10-01,55.92375183105469,0.29868337512016296,21.645862579345703,14.6140718460083,1.8312499523162842,,,37.785430908203125,1429.4000244140625,3369.6298828125 |
| 178 | 2000-11-01,53.08496856689453,0.2519250810146332,18.03167152404785,12.016016960144043,1.234375,,,31.482683181762695,1314.949951171875,2597.929931640625 |
| 179 | 2000-11-08,,,,,,,,,, |
| 180 | 2000-12-01,48.32046127319336,0.22711420059204102,13.631781578063965,8.067792892456055,0.778124988079071,,,28.90570068359375,1320.280029296875,2470.52001953125 |
| 181 | 2001-01-01,63.6693229675293,0.33017459511756897,19.190568923950195,14.251648902893066,0.8656250238418579,,,21.702556610107422,1366.010009765625,2772.72998046875 |
| 182 | 2001-02-01,56.790767669677734,0.2786443829536438,18.54237174987793,10.536102294921875,0.5093749761581421,,,14.440549850463867,1239.93994140625,2151.830078125 |
| 183 | 2001-02-07,,,,,,,,,, |
| 184 | 2001-03-01,54.73835754394531,0.3369686007499695,17.18704605102539,10.535667419433594,0.5115000009536743,,,17.375865936279297,1160.3299560546875,1840.260009765625 |
| 185 | 2001-04-01,65.52893829345703,0.38918623328208923,21.292295455932617,15.900238990783691,0.7889999747276306,,,22.32872772216797,1249.4599609375,2116.239990234375 |
| 186 | 2001-05-01,63.62804412841797,0.3046000301837921,21.741714477539062,17.430465698242188,0.8345000147819519,,,19.768779754638672,1255.8199462890625,2110.489990234375 |
| 187 | 2001-05-08,,,,,,,,,, |
| 188 | 2001-06-01,64.6737060546875,0.35498547554016113,22.942251205444336,16.83243751525879,0.7074999809265137,,,23.362648010253906,1224.3800048828125,2160.5400390625 |
| 189 | 2001-07-01,59.949947357177734,0.28688937425613403,20.80202293395996,14.035829544067383,0.6244999766349792,,,18.640790939331055,1211.22998046875,2027.1300048828125 |
| 190 | 2001-08-01,56.952762603759766,0.2832247018814087,17.929533004760742,16.18165397644043,0.44699999690055847,,,16.711578369140625,1133.5799560546875,1805.4300537109375 |
| 191 | 2001-08-08,,,,,,,,,, |
| 192 | 2001-09-01,52.33213424682617,0.23680917918682098,16.081575393676758,13.6312894821167,0.2985000014305115,,,11.92334270477295,1040.93994140625,1498.800048828125 |
| 193 | 2001-10-01,61.660858154296875,0.26810887455940247,18.275238037109375,12.312134742736816,0.3490000069141388,,,13.133195877075195,1059.780029296875,1690.199951171875 |
| 194 | 2001-11-01,65.95150756835938,0.3252120614051819,20.17975616455078,14.774558067321777,0.5659999847412109,,,15.958827018737793,1139.449951171875,1930.5799560546875 |
| 195 | 2001-11-07,,,,,,,,,, |
| 196 | 2001-12-01,69.1006088256836,0.3343726694583893,20.820878982543945,18.32748794555664,0.5410000085830688,,,15.446427345275879,1148.0799560546875,1950.4000244140625 |
| 197 | 2002-01-01,61.63407897949219,0.37742963433265686,20.022619247436523,19.928070068359375,0.7095000147819519,,,16.771486282348633,1130.199951171875,1934.030029296875 |
| 198 | 2002-02-01,56.052799224853516,0.3313194811344147,18.334945678710938,17.07868194580078,0.7049999833106995,,,18.105239868164062,1106.72998046875,1731.489990234375 |
| 199 | 2002-02-06,,,,,,,,,, |
| 200 | 2002-03-01,59.49020767211914,0.3613981306552887,18.95407485961914,18.907917022705078,0.7149999737739563,,,20.051130294799805,1147.3900146484375,1845.3499755859375 |
| 201 | 2002-04-01,47.912540435791016,0.3705587685108185,16.424144744873047,15.56605339050293,0.8345000147819519,,,19.893611907958984,1076.9200439453125,1688.22998046875 |
| 202 | 2002-05-01,46.01911926269531,0.35574817657470703,15.999865531921387,15.777122497558594,0.9114999771118164,,,17.971961975097656,1067.1400146484375,1615.72998046875 |
| 203 | 2002-05-08,,,,,,,,,, |
| 204 | 2002-06-01,41.26642990112305,0.2705524265766144,17.190977096557617,10.55325984954834,0.8125,,,14.188389778137207,989.8200073242188,1463.2099609375 |
| 205 | 2002-07-01,40.349422454833984,0.23299239575862885,15.079033851623535,12.224191665649414,0.7225000262260437,,,11.933782577514648,911.6199951171875,1328.260009765625 |
| 206 | 2002-08-01,43.203697204589844,0.22520573437213898,15.424735069274902,12.329721450805664,0.746999979019165,,,10.01123046875,916.0700073242188,1314.8499755859375 |
| 207 | 2002-08-07,,,,,,,,,, |
| 208 | 2002-09-01,33.49409484863281,0.22138899564743042,13.746496200561523,8.706437110900879,0.796500027179718,,,9.513158798217773,815.280029296875,1172.06005859375 |
| 209 | 2002-10-01,45.344242095947266,0.24535933136940002,16.804426193237305,11.678934097290039,0.9679999947547913,,,11.782204627990723,885.760009765625,1329.75 |
| 210 | 2002-11-01,49.92806625366211,0.23665708303451538,18.127525329589844,15.337401390075684,1.1675000190734863,,,14.71778678894043,936.3099975585938,1478.780029296875 |
| 211 | 2002-11-06,,,,,,,,,, |
| 212 | 2002-12-01,44.5990104675293,0.2187930941581726,16.248149871826172,14.15894889831543,0.9445000290870667,,,12.360349655151367,879.8200073242188,1335.510009765625 |
| 213 | 2003-01-01,45.00184631347656,0.21925139427185059,14.91561222076416,15.56605339050293,1.0924999713897705,,,13.167760848999023,855.7000122070312,1320.9100341796875 |
| 214 | 2003-02-01,44.85797119140625,0.22917553782463074,14.896756172180176,15.829883575439453,1.1004999876022339,,,13.712512969970703,841.1500244140625,1337.52001953125 |
| 215 | 2003-02-06,,,,,,,,,, |
| 216 | 2003-03-01,45.22197723388672,0.2158920168876648,15.266251564025879,15.302220344543457,1.3014999628067017,,,15.372973442077637,848.1799926757812,1341.1700439453125 |
| 217 | 2003-04-01,48.95253372192383,0.21711383759975433,16.123830795288086,17.342517852783203,1.434499979019165,,,17.22471046447754,916.9199829101562,1464.31005859375 |
| 218 | 2003-05-01,50.76301956176758,0.2740640342235565,15.518482208251953,19.224523544311523,1.7944999933242798,,,17.618791580200195,963.5900268554688,1595.9100341796875 |
| 219 | 2003-05-07,,,,,,,,,, |
| 220 | 2003-06-01,47.655845642089844,0.29101142287254333,16.16796875,18.626508712768555,1.815999984741211,,,15.997578620910645,974.5,1622.800048828125 |
| 221 | 2003-07-01,46.933773040771484,0.32185351848602295,16.653514862060547,18.995861053466797,2.0820000171661377,,,16.333431243896484,990.3099975585938,1735.02001953125 |
| 222 | 2003-08-01,47.37279510498047,0.34521347284317017,16.722881317138672,18.960683822631836,2.315999984741211,,,19.37755012512207,1008.010009765625,1810.449951171875 |
| 223 | 2003-08-06,,,,,,,,,, |
| 224 | 2003-09-01,51.1259651184082,0.3163566291332245,17.530014038085938,18.046072006225586,2.4214999675750732,,,19.657007217407227,995.969970703125,1786.93994140625 |
| 225 | 2003-10-01,51.79159927368164,0.3494885563850403,16.48325538635254,18.468202590942383,2.7214999198913574,,,21.84463119506836,1050.7099609375,1932.2099609375 |
| 226 | 2003-11-01,52.405128479003906,0.3192576766014099,16.303056716918945,21.423110961914062,2.698499917984009,,,20.621614456176758,1058.199951171875,1960.260009765625 |
| 227 | 2003-11-06,,,,,,,,,, |
| 228 | 2003-12-01,53.74093246459961,0.32628077268600464,17.35569190979004,24.272485733032227,2.63100004196167,,,19.5084171295166,1111.9200439453125,2003.3699951171875 |
| 229 | 2004-01-01,57.53900146484375,0.3444499373435974,17.533241271972656,25.74994659423828,2.5199999809265137,,,19.119047164916992,1131.1300048828125,2066.14990234375 |
| 230 | 2004-02-01,55.95598602294922,0.36521488428115845,16.82303810119629,24.87051010131836,2.1505000591278076,,,18.600963592529297,1144.93994140625,2029.8199462890625 |
| 231 | 2004-02-06,,,,,,,,,, |
| 232 | 2004-03-01,53.3401985168457,0.4128514230251312,15.808448791503906,25.6268310546875,2.1640000343322754,,,19.62464141845703,1126.2099609375,1994.219970703125 |
| 233 | 2004-04-01,51.208683013916016,0.39361342787742615,16.56939125061035,23.6217041015625,2.180000066757202,,,20.729951858520508,1107.300048828125,1920.1500244140625 |
| 234 | 2004-05-01,51.45262145996094,0.4284247159957886,16.632802963256836,23.815183639526367,2.424999952316284,,,22.293439865112305,1120.6800537109375,1986.739990234375 |
| 235 | 2004-05-06,,,,,,,,,, |
| 236 | 2004-06-01,51.300846099853516,0.4968261420726776,18.110280990600586,25.503700256347656,2.7200000286102295,,,23.227535247802734,1140.8399658203125,2047.7900390625 |
| 237 | 2004-07-01,50.672325134277344,0.4937727451324463,18.065902709960938,24.378023147583008,1.9459999799728394,,,21.075881958007812,1101.719970703125,1887.3599853515625 |
| 238 | 2004-08-01,49.28722381591797,0.5265995860099792,17.31130027770996,23.6217041015625,1.906999945640564,,,22.91964340209961,1104.239990234375,1838.0999755859375 |
| 239 | 2004-08-06,,,,,,,,,, |
| 240 | 2004-09-01,50.00397872924805,0.5916416049003601,17.5849609375,24.764976501464844,2.0429999828338623,,64.8648681640625,24.718441009521484,1114.5799560546875,1896.8399658203125 |
| 241 | 2004-10-01,52.34260559082031,0.800052285194397,17.788476943969727,25.978591918945312,1.7065000534057617,,95.41541290283203,28.003637313842773,1130.199951171875,1974.989990234375 |
| 242 | 2004-11-01,54.96117401123047,1.0237311124801636,17.050731658935547,26.945974349975586,1.9839999675750732,,91.0810775756836,30.26772117614746,1173.8199462890625,2096.81005859375 |
| 243 | 2004-11-08,,,,,,,,,, |
| 244 | 2004-12-01,57.60344696044922,0.9832708239555359,18.939943313598633,29.918479919433594,2.2144999504089355,,96.49149322509766,31.357276916503906,1211.9200439453125,2175.43994140625 |
| 245 | 2005-01-01,54.58831024169922,1.1741228103637695,18.628063201904297,27.930959701538086,2.1610000133514404,,97.90790557861328,28.444419860839844,1181.27001953125,2062.409912109375 |
| 246 | 2005-02-01,54.09749221801758,1.3698610067367554,17.83417510986328,27.438472747802734,1.7589999437332153,,94.0890884399414,30.86894416809082,1203.5999755859375,2051.719970703125 |
| 247 | 2005-02-08,,,,,,,,,, |
| 248 | 2005-03-01,53.49815368652344,1.2724499702453613,17.18527603149414,26.6469669342041,1.7135000228881836,,90.34534454345703,33.57841110229492,1180.5899658203125,1999.22998046875 |
| 249 | 2005-04-01,44.7164421081543,1.1011403799057007,17.988739013671875,23.305103302001953,1.6180000305175781,,110.110107421875,29.735000610351562,1156.8499755859375,1921.6500244140625 |
| 250 | 2005-05-01,44.23051071166992,1.2141252756118774,18.3442440032959,23.867952346801758,1.7755000591278076,,138.77377319335938,33.119998931884766,1191.5,2068.219970703125 |
| 251 | 2005-05-06,,,,,,,,,, |
| 252 | 2005-06-01,43.555538177490234,1.124043345451355,17.71768569946289,24.254899978637695,1.6545000076293945,,147.22222900390625,28.610000610351562,1191.3299560546875,2056.9599609375 |
| 253 | 2005-07-01,48.991188049316406,1.3023751974105835,18.26690673828125,23.234752655029297,2.257499933242798,,144.02401733398438,29.639999389648438,1234.1800537109375,2184.830078125 |
| 254 | 2005-08-01,47.3240966796875,1.431849479675293,19.529403686523438,23.58652687072754,2.134999990463257,,143.1431427001953,27.040000915527344,1220.3299560546875,2152.090087890625 |
| 255 | 2005-08-08,,,,,,,,,, |
| 256 | 2005-09-01,47.202552795410156,1.6370543241500854,18.40694236755371,24.00865936279297,2.265000104904175,,158.3883819580078,29.850000381469727,1228.81005859375,2151.68994140625 |
| 257 | 2005-10-01,48.1793098449707,1.7585887908935547,18.385473251342773,23.867952346801758,1.9930000305175781,,186.25625610351562,32.25,1207.010009765625,2120.300048828125 |
| 258 | 2005-11-01,52.309974670410156,2.0709757804870605,19.80194664001465,24.976051330566406,2.4230000972747803,,202.65765380859375,32.61000061035156,1249.47998046875,2232.820068359375 |
| 259 | 2005-11-08,,,,,,,,,, |
| 260 | 2005-12-01,48.483585357666016,2.1952593326568604,18.762245178222656,25.76755142211914,2.3575000762939453,,207.63763427734375,36.959999084472656,1248.2900390625,2205.320068359375 |
| 261 | 2006-01-01,47.95273208618164,2.305800437927246,20.19721794128418,25.169517517089844,2.240999937057495,,216.5465545654297,39.72999954223633,1280.0799560546875,2305.820068359375 |
| 262 | 2006-02-01,47.32752227783203,2.0914342403411865,19.27882957458496,26.207246780395508,1.871999979019165,,181.49148559570312,38.54999923706055,1280.6600341796875,2281.389892578125 |
| 263 | 2006-02-08,,,,,,,,,, |
| 264 | 2006-03-01,48.76497268676758,1.9152405261993408,19.588937759399414,26.734920501708984,1.8265000581741333,,195.1951904296875,34.95000076293945,1294.8699951171875,2339.7900390625 |
| 265 | 2006-04-01,48.6880989074707,2.149454355239868,17.385986328125,24.694625854492188,1.7604999542236328,,209.17918395996094,39.20000076293945,1310.6099853515625,2322.570068359375 |
| 266 | 2006-05-01,47.24531936645508,1.8251585960388184,16.306108474731445,24.149375915527344,1.7304999828338623,,186.09609985351562,28.6299991607666,1270.0899658203125,2178.8798828125 |
| 267 | 2006-05-08,,,,,,,,,, |
| 268 | 2006-06-01,45.58832931518555,1.7488168478012085,16.83946990966797,24.465961456298828,1.934000015258789,,209.8748779296875,30.360000610351562,1270.199951171875,2172.090087890625 |
| 269 | 2006-07-01,45.938453674316406,2.075251340866089,17.388734817504883,24.78256607055664,1.344499945640564,,193.49349975585938,28.510000228881836,1276.6600341796875,2091.469970703125 |
| 270 | 2006-08-01,48.051090240478516,2.0718915462493896,18.574007034301758,26.048952102661133,1.5414999723434448,,189.45445251464844,32.439998626708984,1303.8199462890625,2183.75 |
| 271 | 2006-08-08,,,,,,,,,, |
| 272 | 2006-09-01,48.820682525634766,2.350689172744751,19.839282989501953,27.368104934692383,1.6059999465942383,,201.15115356445312,37.459999084472656,1335.8499755859375,2258.429931640625 |
| 273 | 2006-10-01,55.01115798950195,2.475886821746826,20.82581329345703,29.90088653564453,1.9045000076293945,,238.4334259033203,38.25,1377.93994140625,2366.7099609375 |
| 274 | 2006-11-01,54.766883850097656,2.798962354660034,21.29731559753418,29.021446228027344,2.0169999599456787,,242.64764404296875,40.15999984741211,1400.6300048828125,2431.77001953125 |
| 275 | 2006-11-08,,,,,,,,,, |
| 276 | 2006-12-01,58.07079315185547,2.5907039642333984,21.73406219482422,29.812957763671875,1.9730000495910645,,230.47047424316406,41.119998931884766,1418.300048828125,2415.2900390625 |
| 277 | 2007-01-01,59.266300201416016,2.617882013320923,22.461923599243164,30.252676010131836,1.8834999799728394,,251.00100708007812,38.869998931884766,1438.239990234375,2463.929931640625 |
| 278 | 2007-02-01,55.55428695678711,2.583681344985962,20.50397491455078,30.37578582763672,1.9570000171661377,,224.949951171875,39.25,1406.8199462890625,2416.14990234375 |
| 279 | 2007-02-07,,,,,,,,,, |
| 280 | 2007-03-01,56.51309585571289,2.8371317386627197,20.3559513092041,29.707414627075195,1.9895000457763672,,229.30931091308594,41.70000076293945,1420.8599853515625,2421.639892578125 |
| 281 | 2007-04-01,61.27952575683594,3.0475287437438965,21.867843627929688,32.539215087890625,3.066499948501587,,235.92591857910156,41.560001373291016,1482.3699951171875,2525.090087890625 |
| 282 | 2007-05-01,63.91150665283203,3.700700044631958,22.415639877319336,33.18999099731445,3.4570000171661377,,249.20420837402344,44.060001373291016,1530.6199951171875,2604.52001953125 |
| 283 | 2007-05-08,,,,,,,,,, |
| 284 | 2007-06-01,63.347747802734375,3.7266552448272705,21.59428596496582,32.5040397644043,3.4205000400543213,,261.6116027832031,40.150001525878906,1503.3499755859375,2603.22998046875 |
| 285 | 2007-07-01,66.59786987304688,4.023471355438232,21.242568969726562,30.70998764038086,3.927000045776367,,255.2552490234375,40.290000915527344,1455.27001953125,2546.27001953125 |
| 286 | 2007-08-01,70.23324584960938,4.228675365447998,21.052053451538086,30.12954330444336,3.995500087738037,,257.88287353515625,42.75,1473.989990234375,2596.360107421875 |
| 287 | 2007-08-08,,,,,,,,,, |
| 288 | 2007-09-01,71.1520004272461,4.68641471862793,21.662628173828125,30.49891471862793,4.65749979019165,,283.9189147949219,43.65999984741211,1526.75,2701.5 |
| 289 | 2007-10-01,70.13726806640625,5.800380706787109,27.067256927490234,30.674802780151367,4.457499980926514,,353.8538513183594,47.900001525878906,1549.3800048828125,2859.1201171875 |
| 290 | 2007-11-01,63.529457092285156,5.564334392547607,24.70686912536621,29.6898193359375,4.5279998779296875,,346.8468322753906,42.13999938964844,1481.1400146484375,2660.9599609375 |
| 291 | 2007-11-07,,,,,,,,,, |
| 292 | 2007-12-01,65.52474212646484,6.048642158508301,26.26405906677246,28.4762020111084,4.631999969482422,,346.0860900878906,42.72999954223633,1468.3599853515625,2652.280029296875 |
| 293 | 2008-01-01,64.92465209960938,4.133399963378906,24.050800323486328,27.21040916442871,3.884999990463257,,282.43243408203125,34.93000030517578,1378.550048828125,2389.860107421875 |
| 294 | 2008-02-01,69.0161361694336,3.8176541328430176,20.066930770874023,25.923078536987305,3.2235000133514404,,235.82582092285156,33.650001525878906,1330.6300048828125,2271.47998046875 |
| 295 | 2008-02-06,,,,,,,,,, |
| 296 | 2008-03-01,70.05885314941406,4.381966590881348,21.01883316040039,26.399211883544922,3.565000057220459,,220.45545959472656,35.59000015258789,1322.699951171875,2279.10009765625 |
| 297 | 2008-04-01,73.44194030761719,5.311798572540283,21.122520446777344,24.706567764282227,3.93149995803833,,287.43243408203125,37.290000915527344,1385.5899658203125,2412.800048828125 |
| 298 | 2008-05-01,78.75386810302734,5.763737201690674,20.974388122558594,24.016834259033203,4.080999851226807,,293.1932067871094,44.060001373291016,1400.3800048828125,2522.659912109375 |
| 299 | 2008-05-07,,,,,,,,,, |
| 300 | 2008-06-01,72.41636657714844,5.11300802230835,20.449499130249023,23.981456756591797,3.6665000915527344,,263.4734802246094,39.38999938964844,1280.0,2292.97998046875 |
| 301 | 2008-07-01,78.18988800048828,4.853753566741943,19.118900299072266,24.197914123535156,3.816999912261963,,237.1121063232422,41.349998474121094,1267.3800048828125,2325.550048828125 |
| 302 | 2008-08-01,74.37141418457031,5.176827907562256,20.285959243774414,24.712379455566406,4.040500164031982,,231.8768768310547,42.83000183105469,1282.8299560546875,2367.52001953125 |
| 303 | 2008-08-06,,,,,,,,,, |
| 304 | 2008-09-01,71.73551177978516,3.470762014389038,19.91908073425293,20.454687118530273,3.638000011444092,,200.46046447753906,39.470001220703125,1166.3599853515625,2091.8798828125 |
| 305 | 2008-10-01,57.02163314819336,3.2854056358337402,16.66515350341797,14.2785062789917,2.861999988555908,,179.85986328125,26.639999389648438,968.75,1720.949951171875 |
| 306 | 2008-11-01,50.04803466796875,2.8298041820526123,15.090431213378906,12.444729804992676,2.134999990463257,,146.6266326904297,23.15999984741211,896.239990234375,1535.5699462890625 |
| 307 | 2008-11-06,,,,,,,,,, |
| 308 | 2008-12-01,51.90673828125,2.6062774658203125,14.606595039367676,14.189484596252441,2.563999891281128,,153.97897338867188,21.290000915527344,903.25,1577.030029296875 |
| 309 | 2009-01-01,56.52627944946289,2.7522425651550293,12.848398208618164,11.888165473937988,2.940999984741211,,169.43443298339844,19.309999465942383,825.8800048828125,1476.4200439453125 |
| 310 | 2009-02-01,56.76066589355469,2.7272019386291504,12.13459587097168,9.274202346801758,3.239500045776367,,169.16416931152344,16.700000762939453,735.0900268554688,1377.8399658203125 |
| 311 | 2009-02-06,,,,,,,,,, |
| 312 | 2009-03-01,60.08320999145508,3.209982395172119,13.897279739379883,8.146258354187012,3.671999931335449,,174.20420837402344,21.389999389648438,797.8699951171875,1528.5899658203125 |
| 313 | 2009-04-01,64.00231170654297,3.8423893451690674,15.3270902633667,11.028571128845215,4.026000022888184,,198.1831817626953,27.350000381469727,872.8099975585938,1717.300048828125 |
| 314 | 2009-05-01,65.90607452392578,4.147140979766846,15.803704261779785,12.274019241333008,3.8994998931884766,,208.82382202148438,28.18000030517578,919.1400146484375,1774.3299560546875 |
| 315 | 2009-05-06,,,,,,,,,, |
| 316 | 2009-06-01,65.09091186523438,4.349293231964111,18.0966796875,11.69642448425293,4.183000087738037,,211.00601196289062,28.299999237060547,919.3200073242188,1835.0400390625 |
| 317 | 2009-07-01,73.51245880126953,4.989336013793945,17.906352996826172,14.879191398620605,4.288000106811523,,221.7467498779297,32.41999816894531,987.47998046875,1978.5 |
| 318 | 2009-08-01,73.58724975585938,5.1365203857421875,18.766645431518555,15.714898109436035,4.059500217437744,,231.06607055664062,31.420000076293945,1020.6199951171875,2009.06005859375 |
| 319 | 2009-08-06,,,,,,,,,, |
| 320 | 2009-09-01,74.90744018554688,5.659914016723633,19.69136619567871,14.061647415161133,4.668000221252441,,248.1731719970703,33.040000915527344,1057.0799560546875,2122.419921875 |
| 321 | 2009-10-01,75.53370666503906,5.756102561950684,21.230228424072266,13.72740650177002,5.940499782562256,,268.3283386230469,32.939998626708984,1036.18994140625,2045.1099853515625 |
| 322 | 2009-11-01,79.12847900390625,6.1045241355896,22.51645278930664,14.055986404418945,6.795499801635742,,291.7917785644531,35.08000183105469,1095.6300048828125,2144.60009765625 |
| 323 | 2009-11-06,,,,,,,,,, |
| 324 | 2009-12-01,82.34589385986328,6.434925556182861,23.438796997070312,15.443329811096191,6.72599983215332,,310.30029296875,36.779998779296875,1115.0999755859375,2269.14990234375 |
| 325 | 2010-01-01,76.99246215820312,5.86481237411499,21.670120239257812,15.999075889587402,6.270500183105469,,265.2352294921875,32.29999923706055,1073.8699951171875,2147.35009765625 |
| 326 | 2010-02-01,79.99315643310547,6.248349666595459,22.04693031311035,17.19167137145996,5.920000076293945,,263.6636657714844,34.650001525878906,1104.489990234375,2238.260009765625 |
| 327 | 2010-02-08,,,,,,,,,, |
| 328 | 2010-03-01,81.0396728515625,7.176041126251221,22.629026412963867,17.88887596130371,6.78849983215332,,283.8438415527344,35.369998931884766,1169.4300537109375,2397.9599609375 |
| 329 | 2010-04-01,81.51359558105469,7.972740650177002,23.594758987426758,20.0878963470459,6.855000019073486,,263.11309814453125,33.599998474121094,1186.68994140625,2461.18994140625 |
| 330 | 2010-05-01,79.1503677368164,7.84417724609375,19.932706832885742,17.157638549804688,6.2729997634887695,,243.0580596923828,32.08000183105469,1089.4100341796875,2257.0400390625 |
| 331 | 2010-05-06,,,,,,,,,, |
| 332 | 2010-06-01,78.42550659179688,7.680809020996094,17.857412338256836,14.817129135131836,5.4629998207092285,,222.69769287109375,26.43000030517578,1030.7099609375,2109.239990234375 |
| 333 | 2010-07-01,81.55033874511719,7.855478763580322,20.03040885925293,18.038850784301758,5.894499778747559,,242.66766357421875,28.719999313354492,1101.5999755859375,2254.699951171875 |
| 334 | 2010-08-01,78.20323944091797,7.4233856201171875,18.214401245117188,15.64971923828125,6.241499900817871,,225.2352294921875,27.700000762939453,1049.3299560546875,2114.030029296875 |
| 335 | 2010-08-06,,,,,,,,,, |
| 336 | 2010-09-01,85.6181411743164,8.664690971374512,19.10737419128418,19.168588638305664,7.853000164031982,,263.1581726074219,26.149999618530273,1141.199951171875,2368.6201171875 |
| 337 | 2010-10-01,91.65619659423828,9.190831184387207,20.808244705200195,21.757949829101562,8.261500358581543,,307.15716552734375,28.149999618530273,1183.260009765625,2507.409912109375 |
| 338 | 2010-11-01,90.290283203125,9.501388549804688,19.70814323425293,21.311634063720703,8.770000457763672,,278.1331481933594,27.799999237060547,1180.550048828125,2498.22998046875 |
| 339 | 2010-11-08,,,,,,,,,, |
| 340 | 2010-12-01,94.08943176269531,9.84980583190918,21.909496307373047,21.423206329345703,9.0,,297.28228759765625,30.780000686645508,1257.6400146484375,2652.8701171875 |
| 341 | 2011-01-01,103.8599853515625,10.361597061157227,21.76820182800293,19.823131561279297,8.482000350952148,,300.48046875,33.04999923706055,1286.1199951171875,2700.080078125 |
| 342 | 2011-02-01,103.78302001953125,10.785745620727539,20.865453720092773,20.065792083740234,8.66450023651123,,307.00701904296875,34.5,1327.219970703125,2782.27001953125 |
| 343 | 2011-02-08,,,,,,,,,, |
| 344 | 2011-03-01,104.95984649658203,10.64222526550293,20.04909324645996,19.879127502441406,9.006500244140625,,293.6736755371094,33.15999984741211,1325.8299560546875,2781.070068359375 |
| 345 | 2011-04-01,109.79368591308594,10.691693305969238,20.467607498168945,18.910266876220703,9.790499687194824,,272.32232666015625,33.54999923706055,1363.6099853515625,2873.5400390625 |
| 346 | 2011-05-01,108.73165130615234,10.621461868286133,19.7490291595459,19.135168075561523,9.834500312805176,,264.7747802734375,34.630001068115234,1345.199951171875,2835.300048828125 |
| 347 | 2011-05-06,,,,,,,,,, |
| 348 | 2011-06-01,110.91179656982422,10.25013542175293,20.665348052978516,19.510000228881836,10.224499702453613,,253.4434356689453,31.450000762939453,1320.6400146484375,2773.52001953125 |
| 349 | 2011-07-01,117.571044921875,11.923834800720215,21.778095245361328,17.562105178833008,11.12600040435791,,302.14715576171875,27.709999084472656,1292.280029296875,2756.3798828125 |
| 350 | 2011-08-01,111.14454650878906,11.75130844116211,21.142244338989258,15.623312950134277,10.761500358581543,,270.7507629394531,25.239999771118164,1218.8900146484375,2579.4599609375 |
| 351 | 2011-08-08,,,,,,,,,, |
| 352 | 2011-09-01,113.55061340332031,11.644124984741211,19.90796661376953,13.119815826416016,10.81149959564209,,257.77777099609375,24.170000076293945,1131.4200439453125,2415.39990234375 |
| 353 | 2011-10-01,119.88819122314453,12.360504150390625,21.299680709838867,15.485393524169922,10.67549991607666,,296.6166076660156,29.40999984741211,1253.300048828125,2684.409912109375 |
| 354 | 2011-11-01,122.07645416259766,11.670994758605957,20.459848403930664,15.42860221862793,9.614500045776367,,299.9949951171875,27.420000076293945,1246.9599609375,2620.340087890625 |
| 355 | 2011-11-08,,,,,,,,,, |
| 356 | 2011-12-01,119.88117218017578,12.367225646972656,20.92014503479004,15.068914413452148,8.654999732971191,,323.2732849121094,28.270000457763672,1257.5999755859375,2605.14990234375 |
| 357 | 2012-01-01,125.56623077392578,13.939234733581543,23.79706382751465,14.749091148376465,9.722000122070312,,290.3453369140625,30.950000762939453,1312.4100341796875,2813.840087890625 |
| 358 | 2012-02-01,128.25875854492188,16.564136505126953,25.57801628112793,15.662582397460938,8.98449993133545,,309.4344482421875,32.88999938964844,1365.6800537109375,2966.889892578125 |
| 359 | 2012-02-08,,,,,,,,,, |
| 360 | 2012-03-01,136.5597381591797,18.308074951171875,26.1682071685791,15.377117156982422,10.125499725341797,,320.9409484863281,34.310001373291016,1408.469970703125,3091.570068359375 |
| 361 | 2012-04-01,135.53221130371094,17.83262062072754,25.97353172302246,14.882647514343262,11.595000267028809,,302.72772216796875,33.54999923706055,1397.9100341796875,3046.360107421875 |
| 362 | 2012-05-01,126.25150299072266,17.64176368713379,23.677928924560547,13.811394691467285,10.645500183105469,,290.7207336425781,31.049999237060547,1310.3299560546875,2827.340087890625 |
| 363 | 2012-05-08,,,,,,,,,, |
| 364 | 2012-06-01,128.5418243408203,17.83323097229004,24.976381301879883,15.054808616638184,11.417499542236328,,290.3253173828125,32.369998931884766,1362.1600341796875,2935.050048828125 |
| 365 | 2012-07-01,128.80467224121094,18.650381088256836,24.06191635131836,13.332178115844727,11.664999961853027,,316.8017883300781,30.8799991607666,1379.3199462890625,2939.52001953125 |
| 366 | 2012-08-01,128.06199645996094,20.314008712768555,25.1641845703125,14.178669929504395,12.41349983215332,,342.88787841796875,31.270000457763672,1406.5799560546875,3066.9599609375 |
| 367 | 2012-08-08,,,,,,,,,, |
| 368 | 2012-09-01,136.92532348632812,20.458269119262695,24.459667205810547,14.120949745178223,12.715999603271484,,377.62762451171875,32.439998626708984,1440.6700439453125,3116.22998046875 |
| 369 | 2012-10-01,128.39756774902344,18.256948471069336,23.456958770751953,12.4627103805542,11.644499778747559,,340.490478515625,34.029998779296875,1412.1600341796875,2977.22998046875 |
| 370 | 2012-11-01,125.45381927490234,17.94904899597168,21.878910064697266,13.178736686706543,12.602499961853027,,349.5345458984375,34.61000061035156,1416.1800537109375,3010.239990234375 |
| 371 | 2012-11-07,,,,,,,,,, |
| 372 | 2012-12-01,126.98394775390625,16.39484405517578,22.13326644897461,13.19808578491211,12.543499946594238,,354.0440368652344,37.68000030517578,1426.18994140625,3019.510009765625 |
| 373 | 2013-01-01,134.6208953857422,14.03252124786377,22.746475219726562,15.598185539245605,13.274999618530273,,378.2232360839844,37.83000183105469,1498.1099853515625,3142.1298828125 |
| 374 | 2013-02-01,133.1359405517578,13.598445892333984,23.036500930786133,15.79291820526123,13.213500022888184,,401.0010070800781,39.310001373291016,1514.6800537109375,3160.18994140625 |
| 375 | 2013-02-06,,,,,,,,,, |
| 376 | 2013-03-01,141.99786376953125,13.716739654541016,23.903995513916016,16.74711036682129,13.32450008392334,,397.49249267578125,43.52000045776367,1569.18994140625,3267.52001953125 |
| 377 | 2013-04-01,134.8347625732422,13.720457077026367,27.655447006225586,16.822824478149414,12.690500259399414,,412.69769287109375,45.08000183105469,1597.5699462890625,3328.7900390625 |
| 378 | 2013-05-01,138.48284912109375,13.935823440551758,29.15936851501465,17.234567642211914,13.460000038146973,,436.0460510253906,42.90999984741211,1630.739990234375,3455.909912109375 |
| 379 | 2013-05-08,,,,,,,,,, |
| 380 | 2013-06-01,127.82191467285156,12.368638038635254,29.060949325561523,17.783567428588867,13.884499549865723,,440.6256408691406,45.560001373291016,1606.280029296875,3403.25 |
| 381 | 2013-07-01,130.45040893554688,14.115401268005371,26.789243698120117,19.142587661743164,15.060999870300293,,444.3193054199219,47.279998779296875,1685.72998046875,3626.3701171875 |
| 382 | 2013-08-01,121.90938568115234,15.19745922088623,28.101774215698242,19.695158004760742,14.048999786376953,,423.8738708496094,45.75,1632.969970703125,3589.8701171875 |
| 383 | 2013-08-07,,,,,,,,,, |
| 384 | 2013-09-01,124.47478485107422,14.96906566619873,28.19812774658203,20.306934356689453,15.631999969482422,,438.3934020996094,51.939998626708984,1681.550048828125,3771.47998046875 |
| 385 | 2013-10-01,120.46192169189453,16.41180992126465,30.002870559692383,19.72601890563965,18.201499938964844,,515.8057861328125,54.220001220703125,1756.5400390625,3919.7099609375 |
| 386 | 2013-11-01,120.77778625488281,17.45956802368164,32.30753707885742,22.58371353149414,19.680999755859375,,530.3253173828125,56.779998779296875,1805.81005859375,4059.889892578125 |
| 387 | 2013-11-06,,,,,,,,,, |
| 388 | 2013-12-01,126.7584228515625,17.71782684326172,31.937856674194336,24.151473999023438,19.93950080871582,,560.9158935546875,59.880001068115234,1848.3599853515625,4176.58984375 |
| 389 | 2014-01-01,119.39906311035156,15.80967903137207,32.304969787597656,21.634523391723633,17.934499740600586,,591.0760498046875,59.189998626708984,1782.5899658203125,4103.8798828125 |
| 390 | 2014-02-01,125.13655090332031,16.61942481994629,32.70622634887695,21.913677215576172,18.104999542236328,,608.4334106445312,68.62999725341797,1859.449951171875,4308.1201171875 |
| 391 | 2014-02-06,,,,,,,,,, |
| 392 | 2014-03-01,130.79644775390625,17.052499771118164,35.256614685058594,22.53180694580078,16.818500518798828,,557.8128051757812,65.73999786376953,1872.3399658203125,4198.990234375 |
| 393 | 2014-04-01,133.50091552734375,18.747455596923828,34.7491340637207,24.246538162231445,15.206500053405762,,534.8800048828125,61.689998626708984,1883.949951171875,4114.56005859375 |
| 394 | 2014-05-01,125.27215576171875,20.11072540283203,35.21359634399414,24.767969131469727,15.6274995803833,,571.6500244140625,64.54000091552734,1923.5699462890625,4242.6201171875 |
| 395 | 2014-05-07,,,,,,,,,, |
| 396 | 2014-06-01,123.88963317871094,20.782461166381836,36.12032699584961,24.94846534729004,16.23900032043457,,584.6699829101562,72.36000061035156,1960.22998046875,4408.18017578125 |
| 397 | 2014-07-01,130.99761962890625,21.37957000732422,37.38497543334961,26.72607421875,15.649499893188477,,579.5499877929688,69.25,1930.6700439453125,4369.77001953125 |
| 398 | 2014-08-01,131.4281463623047,22.922651290893555,39.35124206542969,27.834640502929688,16.95199966430664,,582.3599853515625,71.9000015258789,2003.3699951171875,4580.27001953125 |
| 399 | 2014-08-06,,,,,,,,,, |
| 400 | 2014-09-01,130.50729370117188,22.643360137939453,40.40761947631836,26.66560935974121,16.121999740600586,,588.4099731445312,69.19000244140625,1972.2900390625,4493.39013671875 |
| 401 | 2014-10-01,113.0242691040039,24.27278709411621,40.92185974121094,26.89417266845703,15.27299976348877,,567.8699951171875,70.12000274658203,2018.050048828125,4630.740234375 |
| 402 | 2014-11-01,111.49117279052734,26.729284286499023,41.67144012451172,28.27128028869629,16.93199920654297,,549.0800170898438,73.68000030517578,2067.56005859375,4791.6298828125 |
| 403 | 2014-11-06,,,,,,,,,, |
| 404 | 2014-12-01,111.05672454833984,24.915250778198242,40.74142074584961,28.068769454956055,15.517499923706055,,530.6599731445312,72.69999694824219,2058.89990234375,4736.0498046875 |
| 405 | 2015-01-01,106.12132263183594,26.445661544799805,35.434940338134766,26.79075813293457,17.726499557495117,,537.5499877929688,70.12999725341797,1994.989990234375,4635.240234375 |
| 406 | 2015-02-01,112.09505462646484,28.996322631835938,38.460933685302734,27.767194747924805,19.007999420166016,,562.6300048828125,79.0999984741211,2104.5,4963.52978515625 |
| 407 | 2015-02-06,,,,,,,,,, |
| 408 | 2015-03-01,111.87759399414062,28.197509765625,35.91679000854492,26.139816284179688,18.604999542236328,,554.7000122070312,73.94000244140625,2067.889892578125,4900.8798828125 |
| 409 | 2015-04-01,119.3988265991211,28.360668182373047,42.96587371826172,23.521541595458984,21.089000701904297,,548.77001953125,76.05999755859375,2085.510009765625,4941.419921875 |
| 410 | 2015-05-01,118.25563049316406,29.523195266723633,41.39352035522461,23.3579158782959,21.46150016784668,,545.3200073242188,79.08999633789062,2107.389892578125,5070.02978515625 |
| 411 | 2015-05-06,,,,,,,,,, |
| 412 | 2015-06-01,114.24130249023438,28.542850494384766,39.253108978271484,21.762542724609375,21.704500198364258,,540.0399780273438,81.01000213623047,2063.110107421875,4986.8701171875 |
| 413 | 2015-07-01,113.77072143554688,27.60302734375,41.520286560058594,22.683992385864258,26.8075008392334,,657.5,81.98999786376953,2103.840087890625,5128.27978515625 |
| 414 | 2015-08-01,103.86784362792969,25.65966796875,38.692989349365234,20.93431854248047,25.644500732421875,,647.8200073242188,78.56999969482422,1972.1800537109375,4776.509765625 |
| 415 | 2015-08-06,,,,,,,,,, |
| 416 | 2015-09-01,102.66226959228516,25.21347999572754,39.61040496826172,20.028608322143555,25.594499588012695,,638.3699951171875,82.22000122070312,1920.030029296875,4620.16015625 |
| 417 | 2015-10-01,99.1993637084961,27.31651496887207,47.11008071899414,19.46390151977539,31.295000076293945,,737.3900146484375,88.66000366210938,2079.360107421875,5053.75 |
| 418 | 2015-11-01,98.7319564819336,27.042200088500977,48.64043045043945,21.868392944335938,33.2400016784668,,762.8499755859375,91.45999908447266,2080.409912109375,5108.669921875 |
| 419 | 2015-11-06,,,,,,,,,, |
| 420 | 2015-12-01,98.37144470214844,24.16438102722168,49.98638916015625,22.03421974182129,33.794498443603516,,778.010009765625,93.94000244140625,2043.93994140625,5007.41015625 |
| 421 | 2016-01-01,89.20050811767578,22.3461971282959,49.63501739501953,20.343839645385742,29.350000381469727,,761.3499755859375,89.12999725341797,1940.239990234375,4613.9501953125 |
| 422 | 2016-02-01,93.6608657836914,22.196985244750977,45.841888427734375,20.051719665527344,27.625999450683594,,717.219970703125,85.1500015258789,1932.22998046875,4557.9501953125 |
| 423 | 2016-02-08,,,,,,,,,, |
| 424 | 2016-03-01,109.36297607421875,25.15644073486328,50.11842727661133,23.285871505737305,29.68199920654297,,762.9000244140625,93.80000305175781,2059.739990234375,4869.85009765625 |
| 425 | 2016-04-01,105.3841552734375,21.636524200439453,45.25450134277344,20.178363800048828,32.97949981689453,,707.8800048828125,94.22000122070312,2065.300048828125,4775.35986328125 |
| 426 | 2016-05-01,111.01663208007812,23.049110412597656,48.094825744628906,20.956079483032227,36.13949966430664,,748.8499755859375,99.47000122070312,2096.949951171875,4948.0498046875 |
| 427 | 2016-05-06,,,,,,,,,, |
| 428 | 2016-06-01,110.65898895263672,22.20018196105957,46.75897216796875,19.947153091430664,35.78099822998047,,703.530029296875,95.79000091552734,2098.860107421875,4842.669921875 |
| 429 | 2016-07-01,117.10401916503906,24.199600219726562,51.79398727416992,21.839828491210938,37.94049835205078,,791.3400268554688,97.86000061035156,2173.60009765625,5162.1298828125 |
| 430 | 2016-08-01,115.83541107177734,24.638490676879883,52.506752014160156,20.885658264160156,38.45800018310547,,789.8499755859375,102.30999755859375,2170.949951171875,5213.22021484375 |
| 431 | 2016-08-08,,,,,,,,,, |
| 432 | 2016-09-01,116.81381225585938,26.394628524780273,52.96271896362305,21.479366302490234,41.865501403808594,13.321450233459473,804.0599975585938,108.54000091552734,2168.27001953125,5312.0 |
| 433 | 2016-10-01,113.019287109375,26.509033203125,55.095947265625,20.878395080566406,39.49100112915039,13.680961608886719,809.9000244140625,107.51000213623047,2126.14990234375,5189.14013671875 |
| 434 | 2016-11-01,119.29200744628906,25.803936004638672,55.40858840942383,19.980859756469727,37.528499603271484,14.926712036132812,775.8800048828125,102.80999755859375,2198.81005859375,5323.68017578125 |
| 435 | 2016-11-08,,,,,,,,,, |
| 436 | 2016-12-01,123.1717300415039,27.180198669433594,57.52321243286133,18.655929565429688,37.493499755859375,15.31966781616211,792.4500122070312,102.94999694824219,2238.830078125,5383.1201171875 |
| 437 | 2017-01-01,129.5013427734375,28.47795867919922,59.84672927856445,22.670724868774414,41.17399978637695,17.554771423339844,820.1900024414062,113.37999725341797,2278.8701171875,5614.7900390625 |
| 438 | 2017-02-01,133.43417358398438,32.148292541503906,59.22650909423828,24.339130401611328,42.25199890136719,17.69411849975586,844.9299926757812,118.33999633789062,2363.639892578125,5825.43994140625 |
| 439 | 2017-02-08,,,,,,,,,, |
| 440 | 2017-03-01,130.24111938476562,33.85976028442383,61.33644485473633,24.011991500854492,44.32699966430664,17.858545303344727,847.7999877929688,130.1300048828125,2362.719970703125,5911.740234375 |
| 441 | 2017-04-01,119.88253784179688,33.85739517211914,63.75787353515625,23.72492027282715,46.2495002746582,18.70298194885254,924.52001953125,133.74000549316406,2384.199951171875,6047.60986328125 |
| 442 | 2017-05-01,114.1535415649414,36.00456237792969,65.0430908203125,23.328956604003906,49.73099899291992,19.338397979736328,987.0900268554688,141.86000061035156,2411.800048828125,6198.52001953125 |
| 443 | 2017-05-08,,,,,,,,,, |
| 444 | 2017-06-01,116.17494201660156,34.084716796875,64.56354522705078,23.700172424316406,48.400001525878906,17.030832290649414,929.6799926757812,141.44000244140625,2423.409912109375,6140.419921875 |
| 445 | 2017-07-01,109.25714874267578,35.19940948486328,68.0947265625,25.520694732666016,49.388999938964844,17.911497116088867,945.5,146.49000549316406,2470.300048828125,6348.1201171875 |
| 446 | 2017-08-01,108.01860809326172,38.81330490112305,70.03360748291016,26.852062225341797,49.029998779296875,20.882347106933594,955.239990234375,155.16000366210938,2471.64990234375,6428.66015625 |
| 447 | 2017-08-08,,,,,,,,,, |
| 448 | 2017-09-01,110.72441864013672,36.6182861328125,70.14307403564453,27.700807571411133,48.067501068115234,21.517763137817383,973.719970703125,149.17999267578125,2519.360107421875,6495.9599609375 |
| 449 | 2017-10-01,117.57792663574219,40.163211822509766,78.32596588134766,25.408233642578125,55.263999938964844,23.067289352416992,1033.0400390625,175.16000366210938,2575.260009765625,6727.669921875 |
| 450 | 2017-11-01,117.50923919677734,40.83085632324219,79.2582015991211,24.86334991455078,58.837501525878906,21.80481719970703,1036.1700439453125,181.47000122070312,2647.580078125,6873.97021484375 |
| 451 | 2017-11-09,,,,,,,,,, |
| 452 | 2017-12-01,118.25981140136719,40.3528938293457,80.95279693603516,24.43583106994629,58.4734992980957,22.65203857421875,1053.4000244140625,175.24000549316406,2673.610107421875,6903.39013671875 |
| 453 | 2018-01-01,126.18390655517578,39.9236946105957,89.91493225097656,28.855159759521484,72.54450225830078,19.982173919677734,1182.219970703125,199.75999450683594,2823.81005859375,7411.47998046875 |
| 454 | 2018-02-01,120.11751556396484,42.472713470458984,88.74141693115234,25.634004592895508,75.62249755859375,20.7039852142334,1103.9200439453125,209.1300048828125,2713.830078125,7273.009765625 |
| 455 | 2018-02-08,,,,,,,,,, |
| 456 | 2018-03-01,119.43197631835938,40.170265197753906,86.7812271118164,24.33201026916504,72.36699676513672,20.402997970581055,1037.1400146484375,216.0800018310547,2640.8701171875,7063.4501953125 |
| 457 | 2018-04-01,112.83880615234375,39.566917419433594,88.92057037353516,26.82056999206543,78.30650329589844,20.00168228149414,1018.5800170898438,221.60000610351562,2648.050048828125,7066.27001953125 |
| 458 | 2018-05-01,109.99760437011719,44.7408332824707,93.97891998291016,23.179109573364258,81.48100280761719,22.479249954223633,1100.0,249.27999877929688,2705.27001953125,7442.1201171875 |
| 459 | 2018-05-09,,,,,,,,,, |
| 460 | 2018-06-01,109.95153045654297,44.4903450012207,94.16664123535156,20.467208862304688,84.98999786376953,23.571720123291016,1129.18994140625,243.80999755859375,2718.3701171875,7510.2998046875 |
| 461 | 2018-07-01,114.06781768798828,45.73533630371094,101.30004119873047,22.375450134277344,88.87200164794922,25.784528732299805,1227.219970703125,244.67999267578125,2816.2900390625,7671.7900390625 |
| 462 | 2018-08-01,115.2877197265625,54.709842681884766,107.2684097290039,24.00385284423828,100.635498046875,26.8017520904541,1231.800048828125,263.510009765625,2901.52001953125,8109.5400390625 |
| 463 | 2018-08-09,,,,,,,,,, |
| 464 | 2018-09-01,120.2962646484375,54.445865631103516,109.63678741455078,23.24565315246582,100.1500015258789,27.066509246826172,1207.0799560546875,269.95001220703125,2913.97998046875,8046.35009765625 |
| 465 | 2018-10-01,91.83122253417969,52.78649139404297,102.38966369628906,24.236047744750977,79.90049743652344,25.190916061401367,1090.5799560546875,245.75999450683594,2711.739990234375,7305.89990234375 |
| 466 | 2018-11-01,98.86396026611328,43.07142639160156,106.3008041381836,23.4099178314209,84.50849914550781,29.396371841430664,1109.6500244140625,250.88999938964844,2760.169921875,7330.5400390625 |
| 467 | 2018-11-08,,,,,,,,,, |
| 468 | 2018-12-01,91.58279418945312,38.17780685424805,97.78714752197266,17.18350601196289,75.09850311279297,24.59708595275879,1044.9599609375,226.24000549316406,2506.85009765625,6635.27978515625 |
| 469 | 2019-01-01,108.30086517333984,40.28346252441406,100.5406265258789,24.84735679626465,85.9365005493164,24.456159591674805,1125.8900146484375,247.82000732421875,2704.10009765625,7281.740234375 |
| 470 | 2019-02-01,111.28997039794922,41.90748596191406,107.85758972167969,27.216707229614258,81.99150085449219,28.095136642456055,1126.550048828125,262.5,2784.489990234375,7532.52978515625 |
| 471 | 2019-02-07,,,,,,,,,, |
| 472 | 2019-03-01,115.00740814208984,46.17075729370117,114.03240966796875,28.167972564697266,89.0374984741211,29.539655685424805,1176.8900146484375,266.489990234375,2834.39990234375,7729.31982421875 |
| 473 | 2019-04-01,114.33090209960938,48.77644348144531,126.27296447753906,29.61660385131836,96.32599639892578,33.9285774230957,1198.9599609375,289.25,2945.830078125,8095.39013671875 |
| 474 | 2019-05-01,103.50668334960938,42.55390930175781,119.58222198486328,27.175188064575195,88.75350189208984,29.972509384155273,1106.5,270.8999938964844,2752.06005859375,7453.14990234375 |
| 475 | 2019-05-09,,,,,,,,,, |
| 476 | 2019-06-01,113.73433685302734,48.293270111083984,130.00108337402344,31.43656349182129,94.68150329589844,25.56848907470703,1082.800048828125,294.6499938964844,2941.760009765625,8006.240234375 |
| 477 | 2019-07-01,122.26231384277344,51.98261260986328,132.24281311035156,28.701255798339844,93.33899688720703,29.061506271362305,1218.199951171875,298.8599853515625,2980.3798828125,8175.419921875 |
| 478 | 2019-08-01,111.7796401977539,50.93339920043945,133.78579711914062,25.92054557800293,88.81449890136719,25.9359073638916,1190.530029296875,284.510009765625,2926.4599609375,7962.8798828125 |
| 479 | 2019-08-08,,,,,,,,,, |
| 480 | 2019-09-01,121.34967803955078,54.85721969604492,135.37051391601562,26.743131637573242,86.79550170898438,26.10200309753418,1221.1400146484375,276.25,2976.739990234375,7999.33984375 |
| 481 | 2019-10-01,111.59463500976562,60.929054260253906,139.59625244140625,30.58913803100586,88.83300018310547,26.620418548583984,1258.800048828125,277.92999267578125,3037.56005859375,8292.3603515625 |
| 482 | 2019-11-01,112.19547271728516,65.45783996582031,147.39544677734375,35.09682083129883,90.04000091552734,24.40582847595215,1304.0899658203125,309.5299987792969,3140.97998046875,8665.4697265625 |
| 483 | 2019-11-07,,,,,,,,,, |
| 484 | 2019-12-01,113.17443084716797,72.13994598388672,154.07154846191406,33.23965072631836,92.39199829101562,25.86544418334961,1339.3900146484375,329.80999755859375,3230.780029296875,8972.599609375 |
| 485 | 2020-01-01,121.35601806640625,76.03622436523438,166.31326293945312,32.28398132324219,100.43599700927734,24.546754837036133,1432.780029296875,351.1400146484375,3225.52001953125,9150.9404296875 |
| 486 | 2020-02-01,109.88997650146484,67.1553726196289,158.28240966796875,29.225305557250977,94.1875,20.364192962646484,1339.25,345.1199951171875,2954.219970703125,8567.3701171875 |
| 487 | 2020-02-07,,,,,,,,,, |
| 488 | 2020-03-01,94.6399154663086,62.61878204345703,154.502197265625,17.190288543701172,97.48600006103516,19.90617561340332,1161.949951171875,318.239990234375,2584.590087890625,7700.10009765625 |
| 489 | 2020-04-01,107.12150573730469,72.34808349609375,175.5648956298828,16.6003360748291,123.69999694824219,21.486589431762695,1346.699951171875,353.6400146484375,2912.429931640625,8889.5498046875 |
| 490 | 2020-05-01,106.55841827392578,78.29256439208984,179.52272033691406,14.412978172302246,122.11849975585938,24.98464012145996,1433.52001953125,386.6000061035156,3044.31005859375,9489.8701171875 |
| 491 | 2020-05-07,,,,,,,,,, |
| 492 | 2020-06-01,104.41674041748047,90.0749740600586,199.92588806152344,13.877481460571289,137.9409942626953,27.652219772338867,1418.050048828125,435.30999755859375,3100.2900390625,10058.76953125 |
| 493 | 2020-07-01,106.29290008544922,104.9491958618164,201.3994598388672,15.366937637329102,158.23399353027344,30.11343765258789,1487.949951171875,444.32000732421875,3271.1201171875,10745.26953125 |
| 494 | 2020-08-01,106.61280059814453,127.44819641113281,221.55807495117188,17.406635284423828,172.54800415039062,33.25917053222656,1629.530029296875,513.3900146484375,3500.31005859375,11775.4599609375 |
| 495 | 2020-08-07,,,,,,,,,, |
| 496 | 2020-09-01,106.57222747802734,114.5876235961914,207.12527465820312,17.323570251464844,157.43649291992188,34.06950759887695,1465.5999755859375,490.42999267578125,3363.0,11167.509765625 |
| 497 | 2020-10-01,97.80435180664062,107.71099090576172,199.38504028320312,16.259458541870117,151.8074951171875,30.329862594604492,1616.1099853515625,447.1000061035156,3269.9599609375,10911.58984375 |
| 498 | 2020-11-01,108.19266510009766,117.79344177246094,210.8082733154297,20.478687286376953,158.40199279785156,34.74394989013672,1754.4000244140625,478.4700012207031,3621.6298828125,12198.740234375 |
| 499 | 2020-11-09,,,,,,,,,, |
| 500 | 2020-12-01,111.85865020751953,131.51597595214844,219.60447692871094,21.694869995117188,162.84649658203125,36.88808059692383,1752.6400146484375,500.1199951171875,3756.070068359375,12888.2802734375 |
| 501 | 2021-01-01,105.84272766113281,130.7924346923828,229.0237274169922,19.891191482543945,160.30999755859375,36.6867561340332,1827.3599853515625,458.7699890136719,3714.239990234375,13070.6904296875 |
| 502 | 2021-02-01,105.68277740478516,120.18710327148438,229.4384002685547,24.100215911865234,154.64649963378906,40.80388259887695,2021.9100341796875,459.6700134277344,3811.14990234375,13192.349609375 |
| 503 | 2021-02-09,,,,,,,,,, |
| 504 | 2021-03-01,119.9990005493164,121.25013732910156,233.32164001464844,22.955739974975586,154.70399475097656,44.367366790771484,2062.52001953125,475.3699951171875,3972.889892578125,13246.8701171875 |
| 505 | 2021-04-01,127.76121520996094,130.49156188964844,249.56121826171875,23.070621490478516,173.37100219726562,49.49113082885742,2353.5,508.3399963378906,4181.169921875,13962.6796875 |
| 506 | 2021-05-01,129.4361114501953,123.6920166015625,247.08718872070312,22.41118812561035,161.15350341796875,49.64715576171875,2356.85009765625,504.5799865722656,4204.10986328125,13748.740234375 |
| 507 | 2021-05-07,,,,,,,,,, |
| 508 | 2021-06-01,133.47738647460938,136.1819610595703,268.70587158203125,22.44941520690918,172.00799560546875,50.16557312011719,2441.7900390625,585.6400146484375,4297.5,14503.9501953125 |
| 509 | 2021-07-01,128.35101318359375,145.03138732910156,282.6023864746094,23.305561065673828,166.37950134277344,48.63045883178711,2694.530029296875,621.6300048828125,4395.259765625,14672.6796875 |
| 510 | 2021-08-01,127.78646087646484,150.96749877929688,299.4349365234375,21.74091148376465,173.5395050048828,49.053245544433594,2893.949951171875,663.7000122070312,4522.68017578125,15259.240234375 |
| 511 | 2021-08-09,,,,,,,,,, |
| 512 | 2021-09-01,127.95899963378906,140.906982421875,280.1719665527344,19.48086166381836,164.2519989013672,52.36507034301758,2673.52001953125,575.719970703125,4307.5400390625,14448.580078125 |
| 513 | 2021-10-01,115.22111511230469,149.1721954345703,329.56378173828125,17.397972106933594,168.6215057373047,55.35980224609375,2960.919921875,650.3599853515625,4605.3798828125,15498.3896484375 |
| 514 | 2021-11-01,112.8140869140625,164.60723876953125,328.5401611328125,18.003969192504883,175.35350036621094,56.077186584472656,2837.949951171875,669.8499755859375,4567.0,15537.6904296875 |
| 515 | 2021-11-04,,,,,,,,,, |
| 516 | 2021-11-09,,,,,,,,,, |
| 517 | 2021-12-01,130.48629760742188,177.08387756347656,334.8461608886719,22.1286563873291,166.7169952392578,55.77927017211914,2897.0400390625,567.0599975585938,4766.18017578125,15644.9697265625 |
| 518 | 2022-01-01,130.3984375,174.30149841308594,309.6171875,20.856517791748047,149.57350158691406,56.41482162475586,2706.070068359375,534.2999877929688,4515.5498046875,14239.8798828125 |
| 519 | 2022-02-01,119.60104370117188,164.66795349121094,297.4805908203125,19.47332763671875,153.56300354003906,50.60551452636719,2701.139892578125,467.67999267578125,4373.93994140625,13751.400390625 |
| 520 | 2022-02-10,,,,,,,,,, |
| 521 | 2022-03-01,128.46168518066406,174.3538360595703,307.59356689453125,19.927804946899414,162.99749755859375,49.84086990356445,2781.35009765625,455.6199951171875,4530.41015625,14220.51953125 |
| 522 | 2022-04-01,130.6254425048828,157.418701171875,276.8751220703125,17.399999618530273,124.28150177001953,46.68299102783203,2282.18994140625,395.95001220703125,4131.93017578125,12334.6396484375 |
| 523 | 2022-05-01,137.1759796142578,148.6216278076172,271.2382507324219,18.81999969482422,120.20950317382812,49.939998626708984,2275.239990234375,416.4800109863281,4132.14990234375,12081.3896484375 |
| 524 | 2022-05-09,,,,,,,,,, |
| 525 | 2022-06-01,141.86000061035156,137.44000244140625,256.4800109863281,15.819999694824219,107.4000015258789,48.939998626708984,2240.14990234375,365.6300048828125,3821.550048828125,11181.5400390625 |
| 526 | 2022-06-28,141.86000061035156,137.44000244140625,256.4800109863281,15.819999694824219,107.4000015258789,48.939998626708984,2240.14990234375,365.6300048828125,3821.550048828125,11181.5400390625 |