date,close,high,low,open,volume
1998-10-30,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-02,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-03,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-04,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-05,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-06,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-09,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-10,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-11,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-12,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-13,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-16,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-17,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-18,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-19,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-20,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-23,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-24,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-25,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-26,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-27,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0
1998-11-30,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-01,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-02,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-03,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-04,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-07,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-08,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-09,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-10,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-11,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-14,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-15,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-16,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-17,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-18,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-21,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-22,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-23,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-24,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-25,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-28,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-29,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-30,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0
1998-12-31,2.755058526992798,2.755058526992798,2.755058526992798,2.755058526992798,0
1999-01-04,2.8772130012512207,2.893654169256828,2.7950068426946677,2.893654169256828,290193
1999-01-05,2.9166722297668457,2.942977909570838,2.8607720629423423,2.942977909570838,269644
1999-01-06,2.992302656173706,2.992302656173706,2.9462673042007204,2.992302656173706,393070
1999-01-07,3.0317604541778564,3.189596111098896,3.008742628126001,3.189596111098896,708188
1999-01-08,3.028144121170044,3.0416258444549147,2.992302326741608,3.0416258444549147,359261
1999-01-11,3.0120322704315186,3.0909502967358224,2.992302923119778,3.0909502967358224,225320
1999-01-12,3.0087428092956543,3.041625146896711,3.0054546392412553,3.041625146896711,274402
1999-01-13,2.965996026992798,3.002166857859611,2.9594196860326,3.002166857859611,227502
1999-01-14,2.933112621307373,2.9627067819517388,2.877212469306136,2.9627067819517388,366993
1999-01-15,2.9857256412506104,2.992302301340387,2.896943119003156,2.992302301340387,305917
1999-01-18,3.066617488861084,3.0909505329043454,3.0449151733071056,3.0909505329043454,215521
1999-01-19,3.1895973682403564,3.1895973682403564,3.074508829677345,3.1895973682403564,462530
1999-01-20,3.1731560230255127,3.2619385505297376,3.1731560230255127,3.2619385505297376,641079
1999-01-21,3.238919973373413,3.271802631166094,3.1830198055072603,3.271802631166094,1525437
1999-01-22,3.1830203533172607,3.2553617032657027,3.1600028392823867,3.2553617032657027,450955
1999-01-25,3.140272378921509,3.180389135313552,3.11725487074008,3.180389135313552,281084
1999-01-26,3.140272378921509,3.140272378921509,3.140272378921509,3.140272378921509,0
1999-01-27,3.1813766956329346,3.206038777404247,3.1764445978073357,3.206038777404247,270551
1999-01-28,3.271803617477417,3.304685966654195,3.140273583713014,3.304685966654195,758082
1999-01-29,3.620687484741211,3.7486003549856606,3.297453094375871,3.7486003549856606,1327514
1999-02-01,3.6170690059661865,3.649951353020668,3.5874748299114287,3.649951353020668,861211
1999-02-02,3.63679838180542,3.666392558114979,3.613780866080556,3.666392558114979,444910
1999-02-03,3.913010597229004,3.9787752831394463,3.62693306681567,3.9787752831394463,623355
1999-02-04,3.9787757396698,3.9787757396698,3.9458933929416116,3.9787757396698,667483
1999-02-05,3.8268589973449707,4.011658158785143,3.8143637563273725,4.011658158785143,476450
1999-02-08,3.8143632411956787,3.9064339286732035,3.781480579786347,3.9064339286732035,268789
1999-02-09,3.8242287635803223,3.8768407809162815,3.8143642492263314,3.8768407809162815,274354
1999-02-10,3.6828339099884033,3.7650401008388,3.6433752186854194,3.7650401008388,396550
1999-02-11,3.8044981956481934,3.807786366044495,3.699274513266577,3.807786366044495,308033
1999-02-12,3.8965694904327393,3.945893328244933,3.837381139881001,3.945893328244933,226832
1999-02-15,3.8801286220550537,3.8801286220550537,3.7847697469122963,3.8801286220550537,186046
1999-02-16,3.8797996044158936,3.8965698189858093,3.853822637924216,3.8965698189858093,103396
1999-02-17,3.9064362049102783,3.9130128684357275,3.863689006845555,3.9130128684357275,86678
1999-02-18,3.909722328186035,3.9130108174895324,3.853822150898427,3.9130108174895324,150931
1999-02-19,4.044540882110596,4.0741350588262435,3.929452346321159,4.0741350588262435,424877
1999-02-22,4.037964820861816,4.176071211722155,4.031388477739267,4.176071211722155,289450
1999-02-23,4.079066753387451,4.133323004115842,4.03467565196166,4.133323004115842,286870
1999-02-24,4.241836071014404,4.241836071014404,4.0905766812489155,4.241836071014404,230709
1999-02-25,4.272745132446289,4.320753451036364,4.143188384712201,4.320753451036364,369758
1999-02-26,4.302996635437012,4.389806193378881,4.274717665352364,4.389806193378881,348118
1999-03-01,4.416111946105957,4.422688287434687,4.309901453565366,4.422688287434687,302052
1999-03-02,4.43912935256958,4.455570842553342,4.1103049678803,4.455570842553342,1000685
1999-03-03,4.508182525634766,4.5969653611016374,4.455570840705735,4.5969653611016374,463348
1999-03-04,4.460831165313721,4.537775871908759,4.439128542647392,4.537775871908759,296754
1999-03-05,4.4654364585876465,4.554219316046856,4.4654364585876465,4.554219316046856,330930
1999-03-08,4.488454818725586,4.567043812513208,4.458860635631801,4.567043812513208,245794
1999-03-09,4.515726566314697,4.540006588863275,4.473486221884878,4.540006588863275,306090
1999-03-10,4.550649642944336,4.550649642944336,4.506746491437929,4.550649642944336,169764
1999-03-11,4.693003177642822,4.693003177642822,4.556636508620441,4.693003177642822,330307
1999-03-12,4.739567279815674,4.772827301595196,4.726263206666438,4.772827301595196,459911
1999-03-15,5.055538177490234,5.055538177490234,4.7395670212604,5.055538177490234,654804
1999-03-16,5.25676155090332,5.321618780699244,5.122058024067618,5.321618780699244,1148910
1999-03-17,5.132035732269287,5.255098306772023,5.115405724295853,5.255098306772023,734009
1999-03-18,5.138689994812012,5.171950348403846,5.03225770100492,5.171950348403846,479616
1999-03-19,5.188578128814697,5.245120351155916,5.166293736949102,5.245120351155916,222637
1999-03-22,5.155319690704346,5.179266897446007,5.125385601730473,5.179266897446007,293938
1999-03-23,5.122060775756836,5.183259603909421,5.105430757468021,5.183259603909421,262343
1999-03-24,5.019949436187744,5.072167909533754,5.008973488438378,5.072167909533754,501092
1999-03-25,4.922497749328613,5.0389084705824505,4.855977705397429,5.0389084705824505,516162
1999-03-26,4.756199359893799,4.922499863327709,4.64311485002136,4.922499863327709,928796
1999-03-29,4.490116596221924,4.7229377383822095,4.490116596221924,4.7229377383822095,750148
1999-03-30,4.707638740539551,4.739568459608364,4.523377619852104,4.739568459608364,571840
1999-03-31,4.746220111846924,4.772828263507984,4.6397878273898785,4.772828263507984,326515
1999-04-01,4.806088447570801,4.839348799317409,4.722938373672292,4.839348799317409,232990
1999-04-02,4.806088447570801,4.806088447570801,4.806088447570801,4.806088447570801,0
1999-04-05,4.806088447570801,4.806088447570801,4.806088447570801,4.806088447570801,0
1999-04-06,4.829370975494385,4.95908548583243,4.822719098025,4.95908548583243,311275
1999-04-07,4.756199359893799,4.83602351132964,4.639788910833881,4.83602351132964,228048
1999-04-08,4.689676761627197,4.819391228674196,4.689676761627197,4.819391228674196,312014
1999-04-09,4.674379348754883,4.732917232773563,4.623158982152404,4.732917232773563,359263
1999-04-12,4.641116619110107,4.6896763350119395,4.633134111787316,4.6896763350119395,350298
1999-04-13,4.6397881507873535,4.656418166187845,4.593224043228536,4.656418166187845,298663
1999-04-14,4.656419277191162,4.673049296559511,4.613181097958539,4.673049296559511,308394
1999-04-15,4.67304801940918,4.789458445359785,4.649766127531382,4.789458445359785,425499
1999-04-16,4.656419277191162,4.736243756783987,4.639789257822814,4.736243756783987,323553
1999-04-19,4.556637763977051,4.656418178838296,4.54333368718307,4.656418178838296,285525
1999-04-20,4.373704433441162,4.517055432073021,4.3570744275629885,4.517055432073021,782850
1999-04-21,4.340445518493652,4.370712098177698,4.140884753153489,4.370712098177698,556842
1999-04-22,4.423596382141113,4.466834542025059,4.340446000321107,4.466834542025059,339433
1999-04-23,4.44022798538208,4.510074318255329,4.423597967495548,4.510074318255329,218822
1999-04-26,4.406967639923096,4.453531751170692,4.396989501017452,4.453531751170692,36929
1999-04-27,5.023941516876221,5.122059108338996,4.6896774848367695,5.122059108338996,592951
1999-04-28,4.7828049659729,5.221838370098386,4.696328660112993,5.221838370098386,1114346
1999-04-29,4.652092456817627,4.722936890353716,4.623156510826024,4.722936890353716,378657
1999-04-30,4.739567279815674,4.739567279815674,4.649765027698685,4.739567279815674,206490
1999-05-03,4.6464409828186035,4.722939520441807,4.6464409828186035,4.722939520441807,184972
1999-05-04,4.563621520996094,4.706307588375437,4.523377121037746,4.706307588375437,188615
1999-05-05,4.406967639923096,4.537014654181925,4.406967639923096,4.537014654181925,286465
1999-05-06,4.330467700958252,4.456856237895213,4.3271417631358124,4.456856237895213,356806
1999-05-07,4.322153091430664,4.340446234411344,4.224035822459913,4.340446234411344,445075
1999-05-10,4.390336990356445,4.46350924668012,4.390336990356445,4.46350924668012,145766
1999-05-11,4.323817253112793,4.440227692836042,4.307187236321935,4.440227692836042,88840
1999-05-12,4.406967639923096,4.406967639923096,4.340447250864213,4.406967639923096,113002
1999-05-13,4.503419876098633,4.503419876098633,4.406965755931738,4.503419876098633,193396
1999-05-14,4.540008544921875,4.556638563284719,4.490118167646069,4.556638563284719,204014
1999-05-17,4.340445518493652,4.403307124135221,4.3238155084131575,4.403307124135221,255107
1999-05-18,4.357077121734619,4.357077121734619,4.3238170894121355,4.357077121734619,368132
1999-05-19,4.194101333618164,4.3910011692191775,4.194101333618164,4.3910011692191775,453283
1999-05-20,3.9572906494140625,4.1242564582329955,3.8581755419154304,4.1242564582329955,997855
1999-05-21,3.9579546451568604,3.9745846566032164,3.8415439206580895,3.9745846566032164,386263
1999-05-24,3.6586129665374756,3.924693757251756,3.618700751274205,3.924693757251756,832534
1999-05-25,3.718482255935669,3.718482255935669,3.392532882391672,3.718482255935669,710276
1999-05-26,3.7251338958740234,3.7916542705881633,3.558833442369434,3.7916542705881633,306086
1999-05-27,3.5920937061309814,3.775024507049302,3.5721377534909005,3.775024507049302,407523
1999-05-28,3.442422866821289,3.488986965843891,3.3925325075785913,3.488986965843891,634813
1999-05-31,3.3722434043884277,3.463376288351737,3.2761217749626135,3.463376288351737,385898
1999-06-01,3.4989657402038574,3.508943556122232,3.3093830493209135,3.508943556122232,400949
1999-06-02,3.4643754959106445,3.5920943903854745,3.4590539290054028,3.5920943903854745,219756
1999-06-03,3.3759031295776367,3.443088508090978,3.326013083147481,3.443088508090978,314700
1999-06-04,3.329338788986206,3.3792288319275734,3.3193606515230543,3.3792288319275734,763432
1999-06-07,3.339317560195923,3.4091635691320006,3.339317560195923,3.4091635691320006,124694
1999-06-08,3.3579416275024414,3.392531957371959,3.322685659072269,3.392531957371959,256180
1999-06-09,3.492313861846924,3.5255742178613616,3.3260133705237234,3.5255742178613616,170499
1999-06-10,3.409162759780884,3.492313149577291,3.409162759780884,3.492313149577291,102759
1999-06-11,3.459052562713623,3.6752433478832245,3.459052562713623,3.6752433478832245,249380
1999-06-14,3.459052562713623,3.459052562713623,3.459052562713623,3.459052562713623,0
1999-06-15,3.3675882816314697,3.4923137258123047,3.365925151129995,3.4923137258123047,105857
1999-06-16,3.344970941543579,3.375902845048191,3.342642816897991,3.375902845048191,130139
1999-06-17,3.4756836891174316,3.641984495172566,3.3759032699217975,3.641984495172566,443661
1999-06-18,3.358607292175293,3.492313034666034,3.3426425957070096,3.492313034666034,225827
1999-06-21,3.32601261138916,3.3459685626932467,3.299404461525597,3.3459685626932467,518126
1999-06-22,3.415149211883545,3.42579266405939,3.326012273307078,3.42579266405939,184865
1999-06-23,3.3526203632354736,3.3925322611053748,3.3293381543220852,3.3925322611053748,198798
1999-06-24,3.3759031295776367,3.3759031295776367,3.326013083147481,3.3759031295776367,160780
1999-06-25,3.32601261138916,3.350625133903598,3.302730399711749,3.350625133903598,272349
1999-06-28,3.312375068664551,3.3426419701387386,3.312375068664551,3.3426419701387386,194200
1999-06-29,3.3426427841186523,3.3426427841186523,3.315369316440678,3.3426427841186523,474875
1999-06-30,3.359605550765991,3.392533083916406,3.3193608238251744,3.392533083916406,355635
1999-07-01,3.3759031295776367,3.3925331450543554,3.2927527300068253,3.3925331450543554,529020
1999-07-02,3.492313861846924,3.5255742178613616,3.3878771880921765,3.5255742178613616,447124
1999-07-05,3.6087231636047363,3.625353175270307,3.488986821862907,3.625353175270307,379053
1999-07-06,3.62235951423645,3.641983287658127,3.542202901545087,3.641983287658127,422442
1999-07-07,3.635331869125366,3.635331869125366,3.5422036606292204,3.635331869125366,166394
1999-07-08,3.6087231636047363,3.6419835091230235,3.538876856859621,3.6419835091230235,180058
1999-07-09,3.6419835090637207,3.6419835090637207,3.578789078111005,3.6419835090637207,168048
1999-07-12,3.6087231636047363,3.6419835091230235,3.5754631402735937,3.6419835091230235,167827
1999-07-13,3.661939859390259,3.661939859390259,3.6087235584875472,3.661939859390259,230507
1999-07-14,3.775024890899658,3.8415449545885867,3.6552885185098045,3.8415449545885867,412097
1999-07-15,3.824913263320923,3.854847343306998,3.791653246044637,3.854847343306998,211552
1999-07-16,3.808284282684326,3.891434670507597,3.794980207745116,3.891434670507597,260339
1999-07-19,3.9080650806427,3.9080650806426998,3.8082846695558357,3.9080650806426998,120069
1999-07-20,3.9779105186462402,3.984562394223158,3.8615001185530944,3.984562394223158,357220
1999-07-21,3.954627513885498,3.981235655212562,3.8581734043087286,3.981235655212562,280730
1999-07-22,3.8681533336639404,3.918043706516304,3.791655127102529,3.918043706516304,169956
1999-07-23,3.8894388675689697,3.88943886756897,3.7251337266902107,3.88943886756897,203033
1999-07-26,3.7550675868988037,3.8458676551969724,3.7550675868988037,3.8458676551969724,98525
1999-07-27,3.7783498764038086,3.791653950222545,3.7085035694022315,3.791653950222545,157531
1999-07-28,3.8714795112609863,3.8714795112609863,3.8082850618239488,3.8714795112609863,255007
1999-07-29,3.8980863094329834,3.9280203956759885,3.874804421347954,3.9280203956759885,92807
1999-07-30,3.808284282684326,3.824914295811546,3.748416106551467,3.824914295811546,235089
1999-08-02,3.758394718170166,3.775024733398563,3.758394718170166,3.775024733398563,187212
1999-08-03,3.7916550636291504,3.8082850802391315,3.7583950304091878,3.8082850802391315,245191
1999-08-04,3.695199966430664,3.7726959727137617,3.6752440142533196,3.7726959727137617,330346
1999-08-05,3.7085041999816895,3.725134214536025,3.658614156318682,3.725134214536025,148577
1999-08-06,3.7251338958740234,3.7251338958740234,3.6752438564787986,3.7251338958740234,127263
1999-08-09,3.6586129665374756,3.6752429756837315,3.6419829573912206,3.6752429756837315,206285
1999-08-10,3.6586129665374756,3.6719170382918995,3.575462598619102,3.6719170382918995,174946
1999-08-11,3.6283459663391113,3.6353306602003688,3.558832491361684,3.6353306602003688,125027
1999-08-12,3.7251338958740234,3.7251338958740234,3.618701618518573,3.7251338958740234,179414
1999-08-13,3.758394718170166,3.758394718170166,3.6918743350693646,3.758394718170166,261519
1999-08-16,3.818262815475464,3.824914692541432,3.758394633132924,3.824914692541432,89356
1999-08-17,3.767374038696289,3.8249140871776786,3.758394038297205,3.8249140871776786,69274
1999-08-18,3.8069534301757812,3.8082837408242676,3.775023719302217,3.8082837408242676,127353
1999-08-19,3.821587562561035,3.8249135000570993,3.775023471054816,3.8249135000570993,96409
1999-08-20,3.88478422164917,3.8914364232085097,3.7916559773169594,3.8914364232085097,167821
1999-08-23,3.914717197418213,3.931347211884512,3.858174954920478,3.931347211884512,161152
1999-08-24,3.9446513652801514,3.9712591956358954,3.9413251045718787,3.9712591956358954,187140
1999-08-25,3.7916550636291504,3.96460775187254,3.775025047019169,3.96460775187254,241870
1999-08-26,3.8914341926574707,3.9080642037426014,3.829570396770959,3.9080642037426014,117119
1999-08-27,3.8914341926574707,3.9246942148277326,3.8415438372149437,3.9246942148277326,76475
1999-08-30,3.904738187789917,3.914716323116086,3.8515218956331845,3.914716323116086,64894
1999-08-31,3.824913263320923,3.82823952279822,3.8082832546827796,3.82823952279822,178108
1999-09-01,3.874805212020874,3.891435227528518,3.824914843310724,3.891435227528518,144484
1999-09-02,3.808284282684326,3.868152458817186,3.748416106551467,3.868152458817186,92170
1999-09-03,3.7085041999816895,3.775024580386233,3.6419841417643464,3.775024580386233,106984
1999-09-06,3.759390354156494,3.7916528770745916,3.721806589841543,3.7916528770745916,99053
1999-09-07,3.7225043773651123,3.739424801145588,3.6920475489975475,3.739424801145588,88747
1999-09-08,3.6856181621551514,3.7394254867941625,3.6548230245658164,3.7394254867941625,209822
1999-09-09,3.5533015727996826,3.6862965883863086,3.5533015727996826,3.6862965883863086,159918
1999-09-10,3.4991543292999268,3.570220046375294,3.472081519074285,3.570220046375294,224096
1999-09-13,3.4856181144714355,3.5702202412781614,3.485618114471435,3.5702202412781614,108086
1999-09-14,3.4856181144714355,3.5194589651941257,3.4483929164256177,3.5194589651941257,102861
1999-09-15,3.39424729347229,3.4517769363966995,3.3502540564014813,3.4517769363966995,222854
1999-09-16,3.3773279190063477,3.39763269801162,3.3502550988751008,3.39763269801162,479982
1999-09-17,3.4179370403289795,3.4517779005082407,3.381050135582281,3.4517779005082407,131594
1999-09-20,3.4010164737701416,3.4450097213633737,3.4010164737701416,3.4450097213633737,53962
1999-09-21,3.4247050285339355,3.428089376750709,3.3976325374953644,3.428089376750709,271596
1999-09-22,3.4077835083007812,3.407783508300781,3.3671746208299047,3.407783508300781,158151
1999-09-23,3.3840956687927246,3.451777378924138,3.3773273010914147,3.451777378924138,132212
1999-09-24,3.2656521797180176,3.3502543130162064,3.2656521797180176,3.3502543130162064,128440
1999-09-27,3.333333969116211,3.3333339691162105,3.2994931149567384,3.3333339691162105,165691
1999-09-28,3.3739428520202637,3.417936089135687,3.350254059799046,3.417936089135687,85771
1999-09-29,3.4179370403289795,3.449747422672392,3.373943790970474,3.449747422672392,166242
1999-09-30,3.3840956687927246,3.4382409713351323,3.3840956687927246,3.4382409713351323,109960
1999-10-01,3.3502538204193115,3.401015420748207,3.350253820419312,3.384094996576425,89411
1999-10-04,3.3840956687927246,3.3840956687927246,3.3164136308476966,3.3502544859134034,42995
1999-10-05,3.280879497528076,3.3840945296743823,3.280879497528076,3.3840945296743823,283286
1999-10-06,3.3164143562316895,3.3502552186992514,3.282573493764127,3.3170912914939676,409468
1999-10-07,3.285957098007202,3.316413935930843,3.282573077752052,3.316413935930843,127783
1999-10-08,3.2284278869628906,3.2994939611749183,3.225043866241768,3.28934157119786,163110
1999-10-11,3.3130292892456055,3.3367177543662683,3.250761754818941,3.250761754818941,100996
1999-10-12,3.3164143562316895,3.3502552186992514,3.3096463148636515,3.316414356231689,171777
1999-10-13,3.2368862628936768,3.2825716640101166,3.228426051992633,3.2825716640101166,269466
1999-10-14,3.1979711055755615,3.226735773971887,3.164130242094309,3.226735773971887,432046
1999-10-15,3.1235191822052,3.1979692350045017,3.096446376130271,3.1979692350045017,277289
1999-10-18,2.981387138366699,3.045685135268821,2.944162275572293,3.045685135268821,279192
1999-10-19,2.9949238300323486,3.038917062545186,2.9813874255812034,3.0287646772534424,135211
1999-10-20,3.011845827102661,3.0423026710757317,3.005077785248072,3.026059173936492,460119
1999-10-21,3.0456862449645996,3.059222653043694,3.0287654890055116,3.0524542850973333,122293
1999-10-22,3.042301893234253,3.0490702611720475,3.0287654851722903,3.045686241109963,129532
1999-10-25,3.1472089290618896,3.248731491076966,3.0747890032144567,3.0747890032144567,189524
1999-10-26,3.103215456008911,3.181049545533942,3.045685811808016,3.1553302754973616,211941
1999-10-27,3.113368511199951,3.143825352840678,3.0862956902273746,3.1336732908362257,98715
1999-10-28,3.1505932807922363,3.1675137095771957,3.1472092605979722,3.1607453413750286,158600
1999-10-29,3.214890718460083,3.265652328566306,3.197970291029213,3.197970291029213,389272
1999-11-01,3.1624362468719482,3.285955720832754,3.1505920170361263,3.2554988956738504,194037
1999-11-02,3.1776649951934814,3.1945854181063598,3.1472081683875954,3.1539762064273367,133915
1999-11-03,3.174281597137451,3.204738433046738,3.1641295370434377,3.2013544130154,716522
1999-11-04,3.1472089290618896,3.2318110640744533,3.1472089290618896,3.184095171451396,105824
1999-11-05,3.1167514324188232,3.1810494415006767,3.113367412944402,3.1614216040473218,126704
1999-11-08,3.133674144744873,3.181051430450084,3.123521752160266,3.1607466452808697,91000
1999-11-09,3.1472089290618896,3.204738249744991,3.1340104977232515,3.1340104977232515,72519
1999-11-10,3.214890718460083,3.214890718460083,3.1336726012291845,3.182064774543127,291441
1999-11-11,3.211167812347412,3.2365487792939733,3.1979700373487874,3.2365487792939733,357235
1999-11-12,3.2125208377838135,3.231810369559705,3.181049099460743,3.2148899461933844,262538
1999-11-15,3.214890718460083,3.231811145890953,3.2013543109526648,3.231811145890953,175084
1999-11-16,3.214890718460083,3.2453475533983718,3.197970291029213,3.214890718460083,281745
1999-11-17,3.2419631481170654,3.2791883462910745,3.214890336320254,3.214890336320254,319218
1999-11-18,3.208122968673706,3.2399333488947697,3.1810501512110965,3.2399333488947697,181465
1999-11-19,3.2825732231140137,3.316414082791377,3.228427585379305,3.2358725613957784,281516
1999-11-22,3.275803327560425,3.282571693029197,3.2521148679534893,3.282571693029197,209307
1999-11-23,3.5025389194488525,3.519459346644086,3.279188690407272,3.279188690407272,489181
1999-11-24,3.4348576068878174,3.549916929445087,3.4348576068878174,3.533673433926596,247692
1999-11-25,3.604060411453247,3.6175968135177587,3.4551603165570994,3.50253755987615,382440
1999-11-26,3.7962775230407715,3.8307953057414625,3.6209815252942477,3.6209815252942477,573407
1999-11-29,3.688664197921753,3.817259912312885,3.6480553010097156,3.8098149369518906,377737
1999-11-30,3.5533015727996826,3.651440481795255,3.5533015727996826,3.637904069250564,202837
1999-12-01,3.5099830627441406,3.543147301990493,3.4856176664680096,3.5363789360277433,365684
1999-12-02,3.468698263168335,3.536380310024821,3.4517778334076277,3.521490358060491,710520
1999-12-03,3.4856181144714355,3.5093065788518896,3.434856510573827,3.4866330252920865,320513
1999-12-06,3.5468695163726807,3.587140423916055,3.499153963780506,3.5532992507622527,287010
1999-12-07,3.624366521835327,3.6548233585707273,3.5363800317522522,3.5560078729681956,236308
1999-12-08,3.555668354034424,3.6379020221650156,3.54314751548527,3.6379020221650156,110551
1999-12-09,3.58443284034729,3.6175970769927663,3.5194582368308285,3.5566830993592675,152920
1999-12-10,3.6548235416412354,3.6886644001948543,3.6006779057045266,3.614214314688704,270800
1999-12-13,3.6277503967285156,3.6785120077977953,3.587141501249435,3.6785120077977953,160661
1999-12-14,3.6182754039764404,3.6548236768039826,3.5871419571937384,3.6277508578344206,187403
1999-12-15,3.6548235416412354,3.6852803799022222,3.5972938854118945,3.5989857316513865,189601
1999-12-16,3.6548235416412354,3.692048748301135,3.648055501055971,3.671743970918045,95120
1999-12-17,3.7123544216156006,3.7123544216156006,3.6548247464221073,3.6548247464221073,156388
1999-12-20,3.688664197921753,3.7123529942984663,3.6582073613309096,3.7069384965644367,129665
1999-12-21,3.790187120437622,3.807107876710068,3.6717437934122987,3.6717437934122987,244575
1999-12-22,3.840949773788452,3.864638248920371,3.807108907706442,3.807108907706442,214913
1999-12-23,3.8917083740234375,3.891708374023437,3.8104902861883665,3.8477151475005047,241207
1999-12-24,3.9763128757476807,4.023690145601801,3.925551585435479,3.930966083731141,186152
1999-12-27,3.9763128757476807,3.97631287574768,3.97631287574768,3.97631287574768,0
1999-12-28,3.9763128757476807,3.97631287574768,3.97631287574768,3.97631287574768,0
1999-12-29,3.9617607593536377,4.023689670459586,3.959391978094068,3.9824038389934957,106298
1999-12-30,3.9864656925201416,3.9932337341622364,3.891710814834917,3.9763133022433,113350
1999-12-31,3.9864656925201416,3.9864656925201416,3.9864656925201416,3.9864656925201416,0
2000-01-03,3.9864656925201416,3.9864656925201416,3.9864656925201416,3.9864656925201416,0
2000-01-04,4.010153293609619,4.0372261099152835,3.9864648252023844,3.9895102138091656,235785
2000-01-05,3.857869863510132,3.8917107265805786,3.8104925896487685,3.8917107265805786,315513
2000-01-06,3.9593915939331055,3.9932324468616844,3.9255507410045265,3.9593915939331055,242097
2000-01-07,3.979696273803711,4.020305496390617,3.959391826417064,3.959391826417064,260707
2000-01-10,4.060914039611816,4.091370869503354,4.000000379828741,4.0023688327877265,352205
2000-01-11,4.077835559844971,4.128596847364556,4.077835559844971,4.077835559844971,321623
2000-01-12,4.121829032897949,4.125213053355469,4.040610575035505,4.060915353407948,166534
2000-01-13,4.115060806274414,4.115060806274414,4.060915170142988,4.098140049123106,187457
2000-01-14,4.1624369621276855,4.1624369621276855,4.094754935042379,4.111675359860315,203151
2000-01-17,4.321490287780762,4.328258327847735,4.192894576185676,4.194248118636346,342854
2000-01-18,4.399325370788574,4.517768720939521,4.34653359746459,4.34653359746459,478138
2000-01-19,4.335703372955322,4.399324458553351,4.294417541128405,4.399324458553351,214224
2000-01-20,4.399325370788574,4.399325370788574,4.334350729245041,4.334350729245041,189131
2000-01-21,4.34517765045166,4.399323268467737,4.33840961210642,4.399323268467737,70820
2000-01-24,4.3316426277160645,4.362099465612274,4.314722198641909,4.33468834428705,162298
2000-01-25,4.290693759918213,4.3316412772998465,4.233502753702311,4.312351745030571,120438
2000-01-26,4.290693759918213,4.290693759918213,4.290693759918213,4.290693759918213,0
2000-01-27,4.3316426277160645,4.348563056790221,4.291033729063548,4.310661243213928,99197
2000-01-28,4.375636577606201,4.375636577606201,4.331643323818151,4.331643323818151,95051
2000-01-31,4.297802448272705,4.331643311765134,4.28088201652649,4.291034406699698,82278
2000-02-01,4.3485636711120605,4.39932529331927,4.297802376718542,4.379697448582419,167320
2000-02-02,4.38240385055542,4.416244705675195,4.355331035334155,4.38240385055542,180059
2000-02-03,4.3675127029418945,4.4162434947271425,4.33164105231235,4.401691852340479,370285
2000-02-04,4.39594030380249,4.3993243237868755,4.3485627127666175,4.380373418497974,170646
2000-02-07,4.402707576751709,4.406091596146546,4.365482707781377,4.370558572966852,150301
2000-02-08,4.467006683349609,4.490695152755161,4.365483781831642,4.365483781831642,170651
2000-02-09,4.500846862792969,4.561760528958889,4.4686978559445585,4.4686978559445585,221829
2000-02-10,4.467006683349609,4.527920358697661,4.41962908891122,4.484265415978979,121764
2000-02-11,4.592217445373535,4.612521891859427,4.467006091052267,4.467006091052267,241375
2000-02-14,4.686972618103027,4.720813473858387,4.500847255821307,4.56886727098922,465542
2000-02-15,4.703892230987549,4.805415108477464,4.703892230987549,4.7082911612097895,358593
2000-02-16,4.805416584014893,4.805416584014893,4.737734535634838,4.740103317179382,280354
2000-02-17,4.805416584014893,4.805416584014893,4.737734535634838,4.740103317179382,207386
2000-02-18,4.805416584014893,4.856177874439684,4.78849582605963,4.78849582605963,257176
2000-02-21,4.788494110107422,4.805414861999149,4.636209965590257,4.703891989716523,316011
2000-02-22,4.839257717132568,4.846025758445319,4.737734802745518,4.788496096032201,207031
2000-02-23,4.886634349822998,4.9069391267295615,4.805416225637665,4.839257083397084,411093
2000-02-24,4.957699775695801,4.957699775695801,4.822336034255339,4.874789160347589,403282
2000-02-25,4.974620342254639,4.991540769433693,4.917090693157685,4.974620342254639,388363
2000-02-28,5.025381565093994,5.049070030197305,4.940779107892041,4.961083553382534,332896
2000-02-29,5.139763832092285,5.143824786684125,5.042301905328851,5.053130899031374,465076
2000-03-01,5.2453484535217285,5.313030166018086,5.149578358287762,5.149578358287762,335031
2000-03-02,5.042303562164307,5.276482840671271,4.923860216299804,5.276482840671271,390561
2000-03-03,5.076144695281982,5.076144695281982,4.9509333014027535,4.9509333014027535,251274
2000-03-06,5.042303562164307,5.109985286764774,5.025383131014189,5.07614442446454,255162
2000-03-07,5.082911968231201,5.109984456987049,5.0423027433769825,5.0423027433769825,215699
2000-03-08,5.036888122558594,5.113368679982575,5.0016933963154635,5.067006327028646,778391
2000-03-09,4.905246257781982,5.059561239467998,4.856177148828732,5.059561239467998,380239
2000-03-10,5.049070835113525,5.059223223384043,4.90693903839445,4.90693903839445,328825
2000-03-13,5.076144695281982,5.076144695281982,5.032151440819121,5.040273353104868,166282
2000-03-14,5.079525947570801,5.109982774228377,5.059221505736924,5.059221505736924,589226
2000-03-15,4.9407782554626465,5.072757947914429,4.9407782554626465,5.062605563013976,98333
2000-03-16,5.079525947570801,5.113367121045293,5.011167321322775,5.011167321322775,214383
2000-03-17,5.133674144744873,5.160746966014723,5.079528502205173,5.126906103334255,204730
2000-03-20,5.1049089431762695,5.120137527456052,5.059223845964271,5.092388099853348,103332
2000-03-21,4.922651767730713,4.9737521383653,4.854518380219658,4.939685444609772,276218
2000-03-22,4.990784168243408,5.004410908149969,4.854517099179018,4.922650468710609,149651
2000-03-23,4.864736557006836,4.994190411815431,4.864736557006836,4.990783809583907,238521
2000-03-24,4.922651767730713,4.939685444609772,4.837485033341895,4.871551727097422,157724
2000-03-27,4.864736557006836,4.909023376020209,4.76934971451704,4.87155009147107,95917
2000-03-28,4.786384105682373,4.820450795473322,4.701217051203744,4.812275014324349,307953
2000-03-29,4.599014759063721,4.752315460033222,4.599014759063721,4.701215116376347,262191
2000-03-30,4.711435794830322,4.711435794830322,4.595608687842264,4.5962901402367216,379633
2000-03-31,4.701216220855713,4.701216220855713,4.633082853307809,4.633082853307809,201719
2000-04-03,4.749251842498779,4.752318214696792,4.701217841419776,4.712119434786257,384398
2000-04-04,4.759132385253906,4.769352527978571,4.735285825564862,4.735285825564862,342318
2000-04-05,4.633082866668701,4.75027256279015,4.3332949265893195,4.75027256279015,779449
2000-04-06,4.541103839874268,4.650117455497148,4.3980232012431895,4.650117455497148,136913
2000-04-07,4.394615650177002,4.599016094137675,4.394615650177002,4.599016094137675,138182
2000-04-10,4.530884265899658,4.530884265899658,4.405858972146068,4.405858972146068,105070
2000-04-11,4.411649703979492,4.523388794152906,4.3673628734839465,4.523388794152906,194469
2000-04-12,4.428683280944824,4.4627499738747725,4.360549565083639,4.41164993447985,217249
2000-04-13,4.4354963302612305,4.4354963302612305,4.258349005304537,4.326482718749911,491901
2000-04-14,4.391890048980713,4.394615528958863,4.346921774349082,4.391208596485873,239534
2000-04-17,3.8154802322387695,4.036914361699089,3.747346857020971,3.9176806250667044,818263
2000-04-18,4.053947925567627,4.088014612252687,3.9210874514944174,4.085970584651486,386178
2000-04-19,4.1053876876831055,4.149333942231749,4.07098044668093,4.090057813771543,356793
2000-04-20,4.1391143798828125,4.1391143798828125,4.053947668569269,4.088014353094687,146636
2000-04-21,4.1391143798828125,4.1391143798828125,4.1391143798828125,4.1391143798828125,0
2000-04-24,4.1391143798828125,4.1391143798828125,4.1391143798828125,4.1391143798828125,0
2000-04-25,4.1391143798828125,4.1391143798828125,4.1391143798828125,4.1391143798828125,0
2000-04-26,4.326481819152832,4.387801983502845,4.165345859610142,4.165345859610142,190409
2000-04-27,4.309447765350342,4.343514444364613,4.2481276111241915,4.343514444364613,168713
2000-04-28,4.326481819152832,4.353735298864217,4.244721380018676,4.304338078136275,79454
2000-05-01,4.22428035736084,4.271973769685625,4.207247019387783,4.247104885044242,98435
2000-05-02,4.190215587615967,4.261755903648627,4.186808984471857,4.224282279059605,69273
2000-05-03,4.030100345611572,4.187829354718087,4.030100345611572,4.187829354718087,93764
2000-05-04,4.026694297790527,4.026694297790527,3.9449338567180834,4.022946803990857,116625
2000-05-05,4.190215587615967,4.244722227925534,4.029079265884193,4.029079265884193,80392
2000-05-08,4.019881248474121,4.207248701072895,4.016474645518076,4.196006548316567,68650
2000-05-09,3.7984468936920166,4.019881023458837,3.798446893692016,4.002847679630811,197570
2000-05-10,3.662179946899414,3.7780070851643353,3.6110799135479046,3.7780070851643353,257359
2000-05-11,3.5575952529907227,3.6553673800285558,3.4577797578640737,3.5674748320997307,281084
2000-05-12,3.5736067295074463,3.6894338819607015,3.559979986277576,3.6410589929948545,439277
2000-05-15,3.6826205253601074,3.6826205253601074,3.5940468550369085,3.6253883989977864,304316
2000-05-16,3.8154802322387695,3.8665805936533553,3.713279839410835,3.747346857020971,181492
2000-05-17,3.7895898818969727,3.8359207382165366,3.747347081135165,3.815480460427755,70997
2000-05-18,3.6996524333953857,3.7473458492215754,3.6792121623261997,3.7473458492215754,172638
2000-05-19,3.662179946899414,3.7098733773610735,3.6621799468994145,3.702037827713043,483503
2000-05-22,3.5770139694213867,3.6451476976966064,3.573607365507963,3.6451476976966064,128832
2000-05-23,3.5599803924560547,3.628114116379173,3.553167185064406,3.577013740936503,299227
2000-05-24,3.4066784381866455,3.5088788144323275,3.4066784381866455,3.5088788144323275,505550
2000-05-25,3.410085916519165,3.515692922105478,3.410085916519165,3.5109237437893306,97582
2000-05-26,3.3555781841278076,3.447558426464041,3.321511501040579,3.420305277994973,326829
2000-05-29,3.321512222290039,3.3555789127746762,3.2942587379018238,3.3555789127746762,304583
2000-05-30,3.352172613143921,3.352172613143921,3.290852432720754,3.316402452896858,153751
2000-05-31,3.3726108074188232,3.427117752751198,3.372610807418823,3.423711151168205,789136
2000-06-01,3.3818092346191406,3.4066781214270345,3.3521711711638518,3.36647936110834,213816
2000-06-02,3.525912046432495,3.536131852740183,3.4237116733474102,3.4237116733474102,170568
2000-06-05,3.641739845275879,3.696246479208053,3.607672827816881,3.6308382544884563,242476
2000-06-06,3.5770139694213867,3.679214396833542,3.5293205246294073,3.6649065283966222,132556
2000-06-07,3.489121198654175,3.577013413980094,3.489121198654175,3.5739473719337056,154466
2000-06-08,3.4884395599365234,3.542946531185931,3.4748128171241714,3.4782197503282184,181245
2000-06-09,3.5088796615600586,3.5630454087455132,3.48503278034509,3.5630454087455132,169247
2000-06-12,3.5088796615600586,3.508879661560058,3.508879661560058,3.508879661560058,0
2000-06-13,3.474813222885132,3.525913596898865,3.4748132228851314,3.5088802488947266,127271
2000-06-14,3.42916202545166,3.508878422213068,3.42916202545166,3.4952516849034154,323209
2000-06-15,3.4237122535705566,3.474812283772534,3.4203056508906706,3.474812283772534,301668
2000-06-16,3.474813222885132,3.525913596898865,3.406679830868577,3.440746526876854,149525
2000-06-19,3.583826780319214,3.611080266101304,3.478219770414576,3.5061543788403857,133735
2000-06-20,3.5770139694213867,3.679214396833542,3.5463538741978753,3.679214396833542,226217
2000-06-21,3.525912046432495,3.5701988637693263,3.5122853080210725,3.5599787274604657,433713
2000-06-22,3.5633857250213623,3.5872326023881302,3.5361322451739734,3.559979122540741,356719
2000-06-23,3.6199376583099365,3.619937658309937,3.5770133998315745,3.5797388805291273,117260
2000-06-26,3.7132792472839355,3.713279247283936,3.6178924051890986,3.6178924051890986,144690
2000-06-27,3.842733860015869,3.842733860015869,3.7132799801923384,3.733720257533619,312114
2000-06-28,3.740532398223877,3.938119929587985,3.6996525151840625,3.8495462996664624,295431
2000-06-29,3.7834575176239014,3.8631739350783842,3.7677867491498693,3.8052603689792366,437850
2000-06-30,3.9006471633911133,3.9142739040231422,3.781413430361776,3.8120735142835356,592924
2000-07-03,3.9687798023223877,4.006253081511083,3.8836127787100607,3.9176794561545365,254647
2000-07-04,3.979001522064209,4.0198817526679145,3.9108681343926626,3.971166301282448,385846
2000-07-05,3.961968421936035,3.968781959128381,3.9244951223827447,3.952429733867805,204352
2000-07-06,3.8836143016815186,3.951748013290455,3.8802076986013883,3.934033215272005,306672
2000-07-07,4.04986047744751,4.04986047744751,3.883614414301534,3.883614414301534,176015
2000-07-10,4.190215587615967,4.2072489333377865,4.088015183283777,4.088015183283777,277426
2000-07-11,4.1391143798828125,4.190214736672145,4.1254876400724045,4.190214736672145,264566
2000-07-12,4.1186747550964355,4.173181718572036,4.036914309883034,4.13911470139917,115751
2000-07-13,4.016474723815918,4.156148417747869,4.016474723815918,4.156148417747869,114098
2000-07-14,4.156148433685303,4.169775175828633,4.019881342253267,4.02022190355644,151506
2000-07-17,4.149335861206055,4.16977581254154,4.122082372757864,4.156149068317445,136828
2000-07-18,3.979001522064209,4.097554157814826,3.968781711914255,4.097554157814826,114080
2000-07-19,4.040320873260498,4.0505406804770185,3.944933695897892,3.9687805727388437,132984
2000-07-20,4.050540447235107,4.050540447235107,3.9858136852528245,4.036913708396545,160538
2000-07-21,4.1391143798828125,4.1391143798828125,4.057694832266439,4.057694832266439,139437
2000-07-24,4.088014125823975,4.088014125823975,4.023287032822699,4.070980784508225,85512
2000-07-25,4.006254196166992,4.10504798424463,4.002847593474956,4.034529691513469,75255
2000-07-26,3.927900791168213,4.002847702439325,3.9176806528126673,3.954813382169499,102600
2000-07-27,3.832514524459839,3.8740758768489956,3.7882276914216417,3.8740758768489956,157235
2000-07-28,3.8154802322387695,3.8291069732825767,3.7507534597816137,3.7946993943967477,90524
2000-07-31,3.730313777923584,3.754160328941496,3.7132801029091707,3.7517754098386975,117915
2000-08-01,3.730313777923584,3.815480502989355,3.7200936389151877,3.7497317120382774,158934
2000-08-02,3.730313777923584,3.774600606958289,3.730313777923584,3.737126983928342,116039
2000-08-03,3.6826205253601074,3.747347641366326,3.6792139218864395,3.7405341044176845,150472
2000-08-04,3.662179946899414,3.7303136547026763,3.6144865164377555,3.7180494882977144,178060
2000-08-07,3.7132792472839355,3.7303129183733987,3.664223251349786,3.664223251349786,129506
2000-08-08,3.730313777923584,3.812073899986976,3.7204342002150477,3.7204342002150477,92377
2000-08-09,3.6488940715789795,3.8222942321794444,3.6488940715789795,3.7303139664588456,35825
2000-08-10,3.8018531799316406,3.8393267972343987,3.7916333724864235,3.834897851006808,117166
2000-08-11,3.7950401306152344,3.815480076345188,3.771193252262603,3.788226925372324,543639
2000-08-14,3.8665812015533447,3.9176812410005906,3.8154808321048113,3.8154808321048113,109141
2000-08-15,3.8665812015533447,3.9006478945181753,3.8427343184771905,3.885658576013753,296197
2000-08-16,3.9006471633911133,3.9142739040231422,3.8325137902321926,3.883613820101383,111850
2000-08-17,3.9347126483917236,3.9347126483917236,3.866579296039302,3.866579296039302,99621
2000-08-18,4.077794075012207,4.077794075012207,3.9551537509520487,3.9551537509520487,258693
2000-08-21,4.036913871765137,4.081200692282398,4.036913871765137,4.081200692282398,148002
2000-08-22,4.036913871765137,4.0777940899351925,4.036913871765137,4.036913871765137,155648
2000-08-23,4.101640701293945,4.122080644057416,4.043727145129409,4.0812004285293,390907
2000-08-24,4.156148433685303,4.169775175828633,4.12208174332761,4.12208174332761,360640
2000-08-25,4.169774532318115,4.220874889969732,4.158532381034493,4.158532381034493,184231
2000-08-28,4.156148433685303,4.227688747437469,4.156148433685303,4.192259481865822,612413
2000-08-29,4.254941463470459,4.258348065890894,4.166026929289031,4.166026929289031,179069
2000-08-30,4.244721412658691,4.2924151675209625,4.224281467718582,4.241996262667322,231219
2000-08-31,4.159555435180664,4.2276888170174,4.156148502087813,4.21746900774265,206286
2000-09-01,4.207248687744141,4.207248687744141,4.156148323560338,4.156148323560338,184288
2000-09-04,4.207248687744141,4.217468826581151,4.156148323560338,4.217468826581151,494405
2000-09-05,4.16262149810791,4.222579103582936,4.159555786067759,4.222579103582936,42022
2000-09-06,4.183402061462402,4.190215597768402,4.14592876678386,4.175566511210565,134971
2000-09-07,4.159555435180664,4.179995383731431,4.156148502087813,4.179995383731431,186204
2000-09-08,4.173182487487793,4.183402297521561,4.156148810762261,4.156148810762261,140978
2000-09-11,4.127361297607422,4.197316705922198,4.057406228117184,4.197316705922198,289906
2000-09-12,4.127361297607422,4.144850064979981,4.127361297607422,4.127361297607422,200327
2000-09-13,4.086087703704834,4.127361275803929,4.039917100578531,4.127361275803929,125230
2000-09-14,4.09238338470459,4.109872150461095,4.060903538577978,4.060903538577978,118272
2000-09-15,4.022427082061768,4.092382468246314,4.004938320221738,4.092382468246314,220076
2000-09-18,3.910499334335327,4.0024901799013515,3.8300508834103786,4.0024901799013515,203383
2000-09-19,3.8265538215637207,3.8615316976148666,3.777585201681591,3.8615316976148666,172277
2000-09-20,3.8090646266937256,3.826553393349922,3.7775847789476678,3.8083652928751737,232269
2000-09-21,3.777585029602051,3.8125625652353103,3.763593947583838,3.8125625652353103,118913
2000-09-22,3.6726531982421875,3.802070661472652,3.6586621119787686,3.7996219757286824,235635
2000-09-25,3.686643600463867,3.742607935133589,3.675100863261476,3.675100863261476,281167
2000-09-26,3.692239284515381,3.7251184775348447,3.692239284515381,3.7107773907167423,710812
2000-09-27,3.6656575202941895,3.697137377068072,3.655164121761355,3.697137377068072,154088
2000-09-28,3.690141439437866,3.7251193194667382,3.67265266883573,3.67265266883573,143444
2000-09-29,3.697136402130127,3.7286162506027467,3.693638716483065,3.7076297978958443,339309
2000-10-02,3.707629919052124,3.7076299190521245,3.69014081259625,3.704481561394996,65108
2000-10-03,3.847539186477661,3.847539186477661,3.707628750691522,3.707628750691522,167106
2000-10-04,3.9070029258728027,3.9349850932919272,3.853836943306301,3.853836943306301,193393
2000-10-05,3.9489753246307373,3.9804555130018393,3.9174954750841793,3.9174954750841793,288955
2000-10-06,3.938481092453003,3.969960932608888,3.9174943064661183,3.9559698548924453,105271
2000-10-09,3.8300514221191406,3.882517722147706,3.82305571215395,3.882517722147706,172652
2000-10-10,4.057405471801758,4.162338395301767,3.833548545746773,3.833548545746773,395847
2000-10-11,4.011934757232666,4.057405681808714,3.9594681233548075,4.057405681808714,475751
2000-10-12,4.043415069580078,4.085387974946409,3.9874507439922615,3.9874507439922615,127510
2000-10-13,3.9874510765075684,3.9909487624423474,3.9174956636891842,3.9349847710122003,829014
2000-10-16,4.10602331161499,4.109871001641652,3.99549404476421,3.99549404476421,149790
2000-10-17,4.08538818359375,4.1098726619950146,4.043415276083795,4.1098726619950146,71125
2000-10-18,4.08538818359375,4.106374976173276,4.022428483504268,4.072446441111225,89642
2000-10-19,4.104976177215576,4.109872869848746,4.0224286869355765,4.085388390209197,98217
2000-10-20,4.183326244354248,4.197317328091104,4.133657947912099,4.133657947912099,490054
2000-10-23,4.1903204917907715,4.197316201193281,4.172831726521243,4.197316201193281,273519
2000-10-24,4.162338733673096,4.197316264741722,4.162338733673096,4.197316264741722,140658
2000-10-25,4.162338733673096,4.190320555233295,4.057405801642715,4.127360863779967,167447
2000-10-26,4.172832489013672,4.186823571550754,4.130859241402426,4.16233943122928,164225
2000-10-27,4.172832489013672,4.1938192822315745,4.16233943122928,4.172832489013672,64438
2000-10-30,4.146949291229248,4.19381957345424,4.127361842082075,4.172832778778995,72820
2000-10-31,4.12386417388916,4.162339738411789,4.10987309031953,4.147998649046324,405293
2000-11-01,4.129110813140869,4.169335392890603,4.116869080072944,4.120716433490776,133380
2000-11-02,4.176329135894775,4.179827159777178,4.130858213668307,4.130858213668307,80880
2000-11-03,4.232293128967285,4.2357908137581495,4.1623380778522,4.1623380778522,353988
2000-11-06,4.186822414398193,4.229145317257695,4.144849178387497,4.229145317257695,81687
2000-11-07,4.1973161697387695,4.1973161697387695,4.162338639461833,4.186822775125891,114351
2000-11-08,4.207808971405029,4.2183020257147765,4.183324500366724,4.1973155782708345,125991
2000-11-09,4.239290714263916,4.319739194193555,4.214806232238783,4.214806232238783,106183
2000-11-10,4.434813022613525,4.434813022613525,4.249781353088729,4.249781353088729,207512
2000-11-13,4.372204780578613,4.4071826546451245,4.330231873818069,4.4071826546451245,153020
2000-11-14,4.358212947845459,4.3722040272966485,4.295253259727351,4.334777813529209,295863
2000-11-15,4.457199573516846,4.459648258106411,4.36171103925847,4.37220409489072,177113
2000-11-16,4.505120277404785,4.505120277404785,4.442160573009351,4.459649342138686,194049
2000-11-17,4.535549640655518,4.540096665265059,4.512114845043078,4.512114845043078,86254
2000-11-20,4.634538173675537,4.70099557076534,4.52960520960112,4.5345019028103,157919
2000-11-21,4.6065545082092285,4.634536668048425,4.599558798837181,4.6173972309105835,144627
2000-11-22,4.512115001678467,4.621944623982814,4.459648366938869,4.621944623982814,276770
2000-11-23,4.617048263549805,4.65202579666908,4.428168839291767,4.512115325367455,156315
2000-11-24,4.599557399749756,4.617046498447814,4.554086488548468,4.617046498447814,153235
2000-11-27,4.610052585601807,4.61704829556889,4.566680335809273,4.566680335809273,77866
2000-11-28,4.687003135681152,4.697496530712171,4.610052362710866,4.617048072339715,171588
2000-11-29,4.791935920715332,4.791935920715332,4.687002990137117,4.701343737017852,173844
2000-11-30,4.774449348449707,4.8111755691381015,4.721982689649073,4.8111755691381015,131483
2000-12-01,4.756958484649658,4.809424781569001,4.70449184890581,4.7254786387331515,180762
2000-12-04,4.791935920715332,4.791935920715332,4.749962680719147,4.781792192892167,77408
2000-12-05,4.879380226135254,4.945837603919472,4.756958526748846,4.756958526748846,314980
2000-12-06,4.8968706130981445,4.914359384682571,4.879381841513718,4.912260704986471,379148
2000-12-07,4.788788795471191,4.893372078673456,4.774448045915732,4.862941228352736,181454
2000-12-08,4.756958484649658,4.770949564926384,4.721980614545591,4.75276112668419,157259
2000-12-11,4.791935920715332,4.798931630126946,4.75695839013076,4.75695839013076,66079
2000-12-12,4.8968706130981445,4.903865986202067,4.774448873182537,4.774448873182537,162257
2000-12-13,4.8968706130981445,4.931848156266998,4.844404298344864,4.9073640115786485,253411
2000-12-14,4.883577823638916,4.884976830100229,4.837407222170356,4.884976830100229,117061
2000-12-15,4.8059282302856445,4.862591898541674,4.774448376940674,4.862591898541674,99437
2000-12-18,4.749963760375977,4.791937009912594,4.739120696324194,4.739120696324194,146566
2000-12-19,4.798933029174805,4.826914858505393,4.749964065490931,4.749964065490931,121465
2000-12-20,4.756958484649658,4.795433701292276,4.700994163542755,4.795433701292276,122379
2000-12-21,4.585916519165039,4.669513316004732,4.568078090462689,4.669513316004732,75377
2000-12-22,4.557585716247559,4.638034168460378,4.547092322019979,4.588715554415239,72108
2000-12-25,4.557585716247559,4.557585716247559,4.557585716247559,4.557585716247559,0
2000-12-26,4.557585716247559,4.557585716247559,4.557585716247559,4.557585716247559,0
2000-12-27,4.5156121253967285,4.610051649593766,4.494625338581083,4.547091966795741,38558
2000-12-28,4.4981231689453125,4.547091771369808,4.4841320912776785,4.515611931323743,61491
2000-12-29,4.426769733428955,4.582070288709622,4.426769733428955,4.498124143343578,94512
2001-01-01,4.426769733428955,4.426769733428955,4.426769733428955,4.426769733428955,0
2001-01-02,4.487630844116211,4.512115320568376,4.4596486821207435,4.512115320568376,66704
2001-01-03,4.512115001678467,4.512115001678467,4.456150681642762,4.4806351563645075,82308
2001-01-04,4.648528575897217,4.648528575897217,4.526456187032854,4.526456187032854,318663
2001-01-05,4.714985370635986,4.714985370635986,4.620545830346375,4.6289405465031,219094
2001-01-08,4.687003135681152,4.704491901516512,4.6765097406501335,4.704491901516512,340971
2001-01-09,4.56458044052124,4.680006744215638,4.547091678499999,4.680006744215638,85550
2001-01-10,4.494626522064209,4.582070699563987,4.477137754329163,4.547093164093894,375641
2001-01-11,4.477138042449951,4.512115918995548,4.4743400291740265,4.4743400291740265,129584
2001-01-12,4.477138042449951,4.487631439296087,4.459649273589436,4.487631439296087,157875
2001-01-15,4.263773441314697,4.459648215985035,4.263773441314697,4.439710766705537,97819
2001-01-16,4.295253753662109,4.368706844521503,4.239289768246233,4.260625887332654,120399
2001-01-17,4.358212947845459,4.379199736434485,4.302248968865189,4.302248968865189,135402
2001-01-18,4.4596476554870605,4.470141048525859,4.340373658144572,4.340373658144572,115691
2001-01-19,4.550590515136719,4.550590515136719,4.477137424993062,4.477137424993062,53087
2001-01-22,4.452653408050537,4.582070486568719,4.452653408050537,4.582070486568719,91687
2001-01-23,4.496025085449219,4.51911021418537,4.449154816587885,4.449154816587885,45352
2001-01-24,4.546392440795898,4.5575855070664115,4.484132428493625,4.519109955880869,83869
2001-01-25,4.571577548980713,4.617048479694276,4.55094042399076,4.55094042399076,97047
2001-01-26,4.571577548980713,4.571577548980713,4.571577548980713,4.571577548980713,0
2001-01-29,4.494626522064209,4.572276976079379,4.477137754329163,4.572276976079379,67787
2001-01-30,4.551289081573486,4.551289081573486,4.431665419573659,4.49462509901591,135445
2001-01-31,4.571577548980713,4.5820706061130085,4.52610661826715,4.569828197888523,389371
2001-02-01,4.547093868255615,4.569129664802304,4.529605097812263,4.569129664802304,285507
2001-02-02,4.5156121253967285,4.564580729925808,4.5156121253967285,4.564580729925808,82246
2001-02-05,4.5156121253967285,4.5156121253967285,4.456150127459826,4.5156121253967285,86392
2001-02-06,4.529604434967041,4.547093202851153,4.494626560374268,4.494626560374268,90747
2001-02-07,4.473639488220215,4.529603808772229,4.473639488220215,4.529603808772229,60913
2001-02-08,4.494626522064209,4.501622232452955,4.459648986594116,4.473640068547063,84012
2001-02-09,4.480634689331055,4.512114531363751,4.463145587024478,4.496724107780985,58632
2001-02-12,4.442159652709961,4.459648418216081,4.410679807034045,4.459648418216081,59384
2001-02-13,4.424670219421387,4.438661297479614,4.424670219421387,4.438661297479614,42693
2001-02-14,4.494626522064209,4.512115628623801,4.417675740735278,4.417675740735278,124986
2001-02-15,4.56458044052124,4.585566887181843,4.4841319996937585,4.498123077075638,128187
2001-02-16,4.585568904876709,4.617049096955855,4.56808013516024,4.582071218698332,115433
2001-02-19,4.547093868255615,4.582071409142321,4.51211632736891,4.529605097812263,138263
2001-02-20,4.634538173675537,4.645031232905755,4.52960520960112,4.547093980476088,66878
2001-02-21,4.683506488800049,4.683506488800049,4.5715781593400475,4.634537865837835,88844
2001-02-22,4.684554100036621,4.684554100036621,4.606554332230721,4.621944417907002,64964
2001-02-23,4.687003135681152,4.687003135681152,4.652025604010434,4.667065685122216,47199
2001-02-26,4.669515132904053,4.684555216473576,4.652026364210806,4.684555216473576,91382
2001-02-27,4.529604434967041,4.642582092346118,4.529604434967041,4.642582092346118,102469
2001-02-28,4.56458044052124,4.617047065409397,4.44215876754812,4.529602916478758,172189
2001-03-01,4.704492568969727,4.704492568969727,4.547093315295853,4.564582083612444,194917
2001-03-02,4.617048263549805,4.669514563228718,4.6100525536312364,4.628590659737433,36124
2001-03-05,4.652027130126953,4.652027130126953,4.6065561885082875,4.617049586981708,102502
2001-03-06,4.7584028244018555,4.765542053689705,4.719136025941571,4.7298452156657165,75574
2001-03-07,4.640603065490723,4.658451485620703,4.637033450623204,4.65166876784231,120934
2001-03-08,4.569209575653076,4.644173225634454,4.569209575653076,4.644173225634454,70134
2001-03-09,4.533512115478516,4.604906140476814,4.533512115478516,4.569208955081471,75567
2001-03-12,4.515663146972656,4.533511564605349,4.462117548282235,4.533511564605349,63578
2001-03-13,4.433558940887451,4.462116192950317,4.3907225441047935,4.4506932921251705,88117
2001-03-14,4.469257831573486,4.490675866970855,4.444269835449558,4.444269835449558,137151
2001-03-15,4.316832065582275,4.405003951878741,4.247937416445859,4.403575829085618,234026
2001-03-16,4.230088710784912,4.3511011988590145,4.230088710784912,4.3511011988590145,121690
2001-03-19,4.12085485458374,4.2122387754412705,4.101578315642627,4.2122387754412705,348868
2001-03-20,4.200101852416992,4.2836328304081945,4.137632047764988,4.137632047764988,179078
2001-03-21,4.265784740447998,4.280063544154188,4.122996703386105,4.176542303732403,90576
2001-03-22,4.205101013183594,4.247937435528384,4.162264590838803,4.247937435528384,134168
2001-03-23,4.136918544769287,4.262214672395875,4.105148181391987,4.205099804807772,95948
2001-03-26,4.235085964202881,4.265785414310371,4.158694542493077,4.158694542493077,119824
2001-03-27,4.300052642822266,4.344316818660013,4.258644019481769,4.276492432862505,259421
2001-03-28,4.337178707122803,4.38715469637758,4.315760673008168,4.337178707122803,191205
2001-03-29,4.3550262451171875,4.38358384868527,4.3193294135532385,4.3193294135532385,141852
2001-03-30,4.372876167297363,4.408573008335617,4.3371789804667085,4.3371789804667085,207732
2001-04-02,4.422851085662842,4.444269117600719,4.390723864859855,4.412141896797732,45622
2001-04-03,4.444269180297852,4.444269180297852,4.380014737785414,4.390723926801603,96891
2001-04-04,4.390010356903076,4.427849034605126,4.390010356903076,4.427849034605126,69357
2001-04-05,4.433558940887451,4.433558940887451,4.378228378923035,4.378228378923035,54062
2001-04-06,4.526373386383057,4.547791423354673,4.462118583883357,4.462118583883357,177828
2001-04-09,4.515663146972656,4.551359982238042,4.4978147293399635,4.533511564605349,87466
2001-04-10,4.458548069000244,4.533511701962694,4.426420847129531,4.515663283789226,179082
2001-04-11,4.497815132141113,4.533511970603324,4.4621179478865285,4.497101070886615,102130
2001-04-12,4.5120930671691895,4.515662681169044,4.479965849585889,4.515662681169044,107142
2001-04-13,4.5120930671691895,4.5120930671691895,4.5120930671691895,4.5120930671691895,0
2001-04-16,4.5120930671691895,4.5120930671691895,4.5120930671691895,4.5120930671691895,0
2001-04-17,4.46211576461792,4.504952157288579,4.426418943621807,4.504952157288579,40139
2001-04-18,4.476396560668945,4.497814939462646,4.4389147435723295,4.4389147435723295,57631
2001-04-19,4.517448425292969,4.529942596050967,4.483536565273128,4.5049546003273635,93658
2001-04-20,4.3550262451171875,4.506381267394178,4.3550262451171875,4.506381267394178,116374
2001-04-23,4.333252429962158,4.390724859360882,4.319330827076609,4.355027670322535,116275
2001-04-24,4.414997100830078,4.414997100830078,4.355025998417373,4.355025998417373,66209
2001-04-25,4.414997100830078,4.414997100830078,4.414997100830078,4.414997100830078,0
2001-04-26,4.376445770263672,4.4192821868677665,4.372876155328097,4.415712226139793,44704
2001-04-27,4.367164134979248,4.408572772667362,4.355027168179957,4.389653088304376,39234
2001-04-30,4.3550262451171875,4.401432264467244,4.3550262451171875,4.370733169134248,203273
2001-05-01,4.365736961364746,4.390724959683291,4.35324278930926,4.35324278930926,20588
2001-05-02,4.3550262451171875,4.405002224257486,4.3550262451171875,4.37287500669147,83547
2001-05-03,4.387154579162598,4.40857261270499,4.355027010160455,4.362166585202832,75429
2001-05-04,4.415712356567383,4.451409544354722,4.387155090446885,4.387155090446885,74020
2001-05-07,4.46211576461792,4.515661341904295,4.429988556562977,4.433558515296353,57708
2001-05-08,4.4728264808654785,4.504953699921758,4.447838490136228,4.462117292582611,40521
2001-05-09,4.504595756530762,4.504952959943066,4.472825746163967,4.48710454626493,50952
2001-05-10,4.533512115478516,4.533512115478516,4.497815275875559,4.508524120281014,105027
2001-05-11,4.558499813079834,4.5620694276486145,4.515663400877378,4.5335118195136435,127294
2001-05-14,4.53708028793335,4.55135908839375,4.497813846011455,4.543862657638391,97867
2001-05-15,4.551360607147217,4.569209027230526,4.5335121870639075,4.551360607147217,66003
2001-05-16,4.569209575653076,4.587057997878655,4.5335127312019186,4.551361153427497,77691
2001-05-17,4.604905605316162,4.640602440770599,4.6013356451368415,4.610973915194784,74765
2001-05-18,4.622754096984863,4.6584509330102755,4.604905678972158,4.614900806890967,159399
2001-05-21,4.7048563957214355,4.747692801306492,4.6505970869639555,4.6505970869639555,145174
2001-05-22,4.669160842895508,4.7119972602139075,4.633820513329093,4.633820513329093,76965
2001-05-23,4.640603065490723,4.697718286540575,4.622754645360741,4.697718286540575,64485
2001-05-24,4.701286792755127,4.701286792755127,4.587056377593129,4.634533316091565,79175
2001-05-25,4.75197696685791,4.765541708999112,4.697717652500758,4.711996455836045,390277
2001-05-28,4.640603065490723,4.749835770141989,4.629893875095777,4.749835770141989,63132
2001-05-29,4.533512115478516,4.640602980079771,4.515663695677037,4.640602980079771,104747
2001-05-30,4.497815132141113,4.569208809065534,4.497815132141113,4.565639194377788,160144
2001-05-31,4.469257831573486,4.483536637102532,4.454979026044442,4.483536637102532,183873
2001-06-01,4.47996711730957,4.56920922152084,4.4728275414972245,4.497815538151824,108016
2001-06-04,4.565639495849609,4.594197106822003,4.515663849544119,4.5306563705395675,181901
2001-06-05,4.576347827911377,4.6049054335265005,4.569208253611429,4.60133547348036,82128
2001-06-06,4.576347827911377,4.587056670672799,4.540650647996307,4.56956511129911,156606
2001-06-07,4.676299095153809,4.676299095153809,4.547790215859959,4.569208247144823,158014
2001-06-08,4.662020683288574,4.697717866146423,4.626323846223087,4.694147905805985,195329
2001-06-11,4.662020683288574,4.662020683288574,4.662020683288574,4.662020683288574,0
2001-06-12,4.637032985687256,4.647741829216078,4.601335803214109,4.64667091028396,162740
2001-06-13,4.676299095153809,4.694147512189917,4.640602261081591,4.640602261081591,334228
2001-06-14,4.672730922698975,4.676300538049152,4.622755270419172,4.676300538049152,247755
2001-06-15,4.672730922698975,4.67987015339933,4.662021730856003,4.676300538049152,50728
2001-06-18,4.618471622467041,4.649171075413271,4.5799188773844985,4.649171075413271,67779
2001-06-19,4.69414758682251,4.71199634993473,4.6223967140577935,4.6223967140577935,102361
2001-06-20,4.690577983856201,4.701287172590954,4.665590337864895,4.694147598170339,165326
2001-06-21,4.808379650115967,4.836937265880016,4.694149187059772,4.694149187059772,275729
2001-06-22,4.804807186126709,4.836934398366954,4.776249587292657,4.776249587292657,118255
2001-06-25,4.9454545974731445,4.9618752394054635,4.808378355350576,4.811947969911768,149638
2001-06-26,4.993287563323975,4.993287563323975,4.944025991581666,4.944025991581666,226171
2001-06-27,4.910114288330078,4.979723674359954,4.910114288330078,4.965444870275924,172948
2001-06-28,4.958305835723877,4.969015026402143,4.933318185197791,4.9415283341895275,170704
2001-06-29,5.087528228759766,5.087528228759766,4.936887243890339,4.972584081072509,279247
2001-07-02,4.969371318817139,4.997572069130831,4.9261780490519085,4.9261780490519085,265164
2001-07-03,4.9279632568359375,4.9797242299842175,4.9279632568359375,4.961875809335791,210456
2001-07-04,4.7944560050964355,4.961874821364922,4.783389958834406,4.944026404270336,258481
2001-07-05,4.737342357635498,4.790531114581736,4.658452231212635,4.7833915379116085,320662
2001-07-06,4.808379650115967,4.8155188811607506,4.669161532610571,4.705929298655367,166544
2001-07-09,4.786959171295166,4.801237972930791,4.747692726141427,4.7905291310483005,131847
2001-07-10,4.82622766494751,4.836936856400536,4.751264016361176,4.765542823034403,134748
2001-07-11,4.854785442352295,4.872633864848875,4.801239829070115,4.819088251566695,467860
2001-07-12,4.866919994354248,4.872631445221897,4.833364658594374,4.872631445221897,124693
2001-07-13,4.8619232177734375,4.89048082353714,4.858353603501058,4.89048082353714,170405
2001-07-16,4.934747695922852,4.934747695922852,4.865495481524579,4.865495481524579,84929
2001-07-17,4.990431785583496,5.033267842787595,4.92617700819277,4.92617700819277,179799
2001-07-18,4.936885356903076,5.029697374735794,4.936885356903076,4.997570164393102,473728
2001-07-19,4.979724407196045,4.9904335982831665,4.941885726411437,4.941885726411437,166136
2001-07-20,4.961874961853027,4.988647242460588,4.936886969737711,4.988647242460588,131646
2001-07-23,4.947596073150635,4.976153679134171,4.944026458850778,4.944026458850778,387101
2001-07-24,4.890481948852539,4.926178791374956,4.890481948852539,4.926178791374956,237979
2001-07-25,4.804807186126709,4.844073625179341,4.765540401281825,4.843716421784146,276716
2001-07-26,4.701286792755127,4.819086476150549,4.701286792755127,4.819086476150549,128902
2001-07-27,4.719136714935303,4.740554751718254,4.640603452341253,4.709141584997603,196435
2001-07-30,4.7030720710754395,4.783390299513775,4.683439018348505,4.729845044416457,70549
2001-07-31,4.640603065490723,4.708427131143128,4.622754645360741,4.708427131143128,245813
2001-08-01,4.740553855895996,4.740553855895996,4.644172189897322,4.660949689215974,166683
2001-08-02,4.7783918380737305,4.786958841831636,4.754831626810719,4.765540813748451,247092
2001-08-03,4.788387298583984,4.815516779665787,4.772680374713551,4.810162185822719,158349
2001-08-06,4.854785442352295,4.869064249508047,4.786961021914363,4.786961021914363,91147
2001-08-07,4.776251316070557,4.849786831181991,4.776251316070557,4.849786831181991,101543
2001-08-08,4.783746719360352,4.808377852579544,4.7691110591351356,4.78124802400802,61560
2001-08-09,4.742337703704834,4.819086304380232,4.742337703704834,4.780533921008751,190441
2001-08-10,4.744124412536621,4.8155180944913205,4.740554451804966,4.747694027475876,85955
2001-08-13,4.765540599822998,4.797667813401722,4.7619709862680875,4.779462196424828,157843
2001-08-14,4.769110679626465,4.776250253226546,4.74769265041082,4.776250253226546,98484
2001-08-15,4.740553855895996,4.790529841932958,4.740553855895996,4.766612422048519,45956
2001-08-16,4.719136714935303,4.751263943005941,4.690579102029753,4.738769771239499,85216
2001-08-17,4.794098377227783,4.801237604601755,4.7191347608396965,4.722704374526682,62128
2001-08-20,4.72984504699707,4.783390302123603,4.680939979529035,4.680939979529035,52122
2001-08-21,4.79766845703125,4.801238071065041,4.7348417977088255,4.7348417977088255,95127
2001-08-22,4.81658935546875,4.833366858087397,4.754833594886929,4.773752935779652,74758
2001-08-23,4.801239013671875,4.8405058131295915,4.801239013671875,4.8369361983949934,217211
2001-08-24,4.811948299407959,4.829796719228446,4.811948299407959,4.819087529019199,127585
2001-08-27,4.836936950683594,4.854785372924927,4.811948952070267,4.836936950683594,149309
2001-08-28,4.8869099617004395,4.8869099617004395,4.808376738794932,4.836934337268252,81370
2001-08-29,4.711996555328369,4.824798862004279,4.711996555328369,4.824798862004279,529409
2001-08-30,4.7048563957214355,4.733413999444807,4.647741188274694,4.679868406015409,198868
2001-08-31,4.540649890899658,4.669159094740409,4.540649890899658,4.669159094740409,413491
2001-09-03,4.496030330657959,4.540651380509802,4.4942453503469295,4.529942536020793,262461
2001-09-04,4.490318298339844,4.508523920870948,4.472827082846847,4.49781507693914,335209
2001-09-05,4.39072322845459,4.479965649213295,4.39072322845459,4.469256461900408,175434
2001-09-06,4.3550262451171875,4.37287500669147,4.290771809985156,4.37287500669147,258412
2001-09-07,4.2854180335998535,4.319330237530251,4.265784979969767,4.283633399156595,399259
2001-09-10,4.233658313751221,4.280064348064539,4.194391509735757,4.280064348064539,1001749
2001-09-11,4.347888946533203,4.387155755312366,4.233658827362616,4.247937635482997,659554
2001-09-12,4.230088710784912,4.265785902672355,4.069452557564992,4.105149403659985,391705
2001-09-13,4.194390773773193,4.319330048402734,4.176542355367881,4.283633211592111,228983
2001-09-14,4.1337056159973145,4.172972410009795,4.105148010495935,4.153338667211223,233652
2001-09-17,3.7910146713256836,4.033753948588574,3.7517478811480935,4.033753948588574,530118
2001-09-18,3.9145267009735107,4.0337545189710085,3.8731180674475985,3.9263064630586353,214981
2001-09-19,3.998058319091797,3.9980583190917964,3.869549402960201,3.8909674403846566,251114
2001-09-20,3.8374216556549072,3.9159549099946513,3.819573235913018,3.90881568041485,280219
2001-09-21,3.6089601516723633,3.783875378846878,3.5589845206763413,3.783875378846878,1644715
2001-09-24,3.6482272148132324,3.7017724636553457,3.544705985434365,3.569693975702742,618902
2001-09-25,3.696774959564209,3.819572377933781,3.683923934256392,3.819572377933781,340085
2001-09-26,3.748180627822876,3.7588898220326317,3.7124837748470436,3.748180627822876,393866
2001-09-27,3.826712131500244,3.826712131500244,3.712482047646638,3.741039655058128,326163
2001-09-28,3.883826971054077,3.944511794491822,3.8574112040404516,3.8574112040404516,344450
2001-10-01,4.0262579917907715,4.033754770335947,3.9520084170880203,3.9520084170880203,190530
2001-10-02,4.06945276260376,4.06945276260376,3.9944891053932814,4.036968326723237,774945
2001-10-03,4.01947546005249,4.105147929064872,4.015905845883709,4.099079273764851,280358
2001-10-04,4.030183792114258,4.069450580374478,4.030183792114258,4.048032552282173,243447
2001-10-05,4.09907865524292,4.105147309627224,4.030183694432665,4.030183694432665,440163
2001-10-08,4.0801615715026855,4.087300802092887,4.019476728316238,4.087300802092887,147180
2001-10-09,4.07110595703125,4.103703754622112,3.9950443123668182,4.096459955538482,317423
2001-10-10,3.984177589416504,4.046113353829841,3.9841775894165044,4.046113353829841,413092
2001-10-11,4.081971645355225,4.110947540840584,4.010256426828991,4.010256426828991,486320
2001-10-12,4.092837333679199,4.15803291735499,4.089215083919386,4.1250726900267916,315874
2001-10-15,4.100081443786621,4.100081443786621,4.031263955966409,4.089215395393924,110900
2001-10-16,4.049375057220459,4.139924669878513,4.031265204860316,4.139924669878513,115404
2001-10-17,4.092837333679199,4.110947179049452,4.049373494276272,4.056617292081492,174004
2001-10-18,4.060239791870117,4.081971537481216,4.027641998024856,4.07834963835557,131521
2001-10-19,4.051185131072998,4.0566181560125765,4.020398457558423,4.054444946036745,56632
2001-10-22,4.045753002166748,4.078350805339582,4.024020899479975,4.056618702652809,206113
2001-10-23,4.0674848556518555,4.0819728075193495,4.027643251159248,4.056618804036902,451498
2001-10-24,4.060239791870117,4.092837585715379,4.038507695401793,4.092837585715379,244632
2001-10-25,4.110947608947754,4.129057456211826,4.071105664281004,4.071105664281004,440383
2001-10-26,4.201496601104736,4.237716290503408,4.1399229186126805,4.1399229186126805,474216
2001-10-29,4.18338680267334,4.255826539204511,4.179764903561087,4.237716692786024,193608
2001-10-30,4.125797748565674,4.147167410994171,4.110947715527005,4.129057563260588,153846
2001-10-31,4.0975470542907715,4.125436703997936,4.071106796242184,4.125436703997936,219967
2001-11-01,4.165277004241943,4.179764951715089,4.092837617733439,4.092837617733439,291711
2001-11-02,4.165277004241943,4.205118947507403,4.147167157614818,4.187009100880276,250390
2001-11-05,4.198236465454102,4.20149663048283,4.0783492646376365,4.1761426372121635,106036
2001-11-06,4.251117706298828,4.251117706298828,4.183386824207877,4.198599291757759,101906
2001-11-07,4.346376419067383,4.375352315659277,4.19787503674824,4.259448729291702,257579
2001-11-08,4.400705337524414,4.415193283764358,4.321021808633324,4.346375802267524,330683
2001-11-09,4.361227512359619,4.400707031950149,4.302913620319552,4.400707031950149,272700
2001-11-12,4.371730804443359,4.400706705933364,4.277559300029499,4.400706705933364,158960
2001-11-13,4.38259744644165,4.400707299601648,4.321023735183244,4.37173139420271,178659
2001-11-14,4.328267574310303,4.465902588727198,4.310157722458465,4.41881683356949,252294
2001-11-15,4.321023464202881,4.346377467551288,4.3181260843591,4.3181260843591,298449
2001-11-16,4.331527233123779,4.346377621062657,4.321023616818762,4.321023616818762,265071
2001-11-19,4.362675189971924,4.382596162956817,4.335510418187387,4.335510418187387,173291
2001-11-20,4.292047023773193,4.400706473185186,4.288425123992827,4.3717305732276825,183337
2001-11-21,4.2703142166137695,4.3246437524354375,4.255826270223218,4.292045960770996,118003
2001-11-22,4.237718105316162,4.281181961722381,4.237718105316162,4.273937810226008,123449
2001-11-23,4.328267574310303,4.339133274907008,4.237717964193787,4.237717964193787,64828
2001-11-26,4.328267574310303,4.34637742616214,4.324645323254073,4.34637742616214,160144
2001-11-27,4.237718105316162,4.346377570903039,4.237718105316162,4.342755670583522,155207
2001-11-28,4.154049873352051,4.237717763878506,4.132680207074139,4.237717763878506,300154
2001-11-29,4.118191242218018,4.183386830094808,4.118191242218018,4.15694622960188,518930
2001-11-30,4.0283660888671875,4.20149693364445,4.0283660888671875,4.164190285719598,1503128
2001-12-03,4.0674848556518555,4.110948711254337,4.024021000049374,4.092838859134303,360738
2001-12-04,4.10370397567749,4.107326226271691,4.067484276593757,4.0747284269248745,270682
2001-12-05,4.129058361053467,4.154412363293586,4.110948509820803,4.121814560903328,148758
2001-12-06,4.201496601104736,4.252204236434315,4.183386405548211,4.183386405548211,427058
2001-12-07,4.22322940826416,4.237717357844102,4.183387459205002,4.201497659322888,283876
2001-12-10,4.226851463317871,4.226851463317871,4.176143813352774,4.199324603704229,116662
2001-12-11,4.201496601104736,4.208740398641595,4.165276560848875,4.201496601104736,323257
2001-12-12,4.208740711212158,4.2340947061885075,4.2014969131373245,4.2014969131373245,362817
2001-12-13,4.212362289428711,4.252204228377511,4.201496593144011,4.212362289428711,172046
2001-12-14,4.167088508605957,4.201497784598735,4.167088508605957,4.201497784598735,272339
2001-12-17,4.165277004241943,4.17252115340713,4.147167157614818,4.16636360907386,170605
2001-12-18,4.165277004241943,4.18338685086907,4.154411306780004,4.165277004241943,256167
2001-12-19,4.185196876525879,4.185196876525879,4.147166068255785,4.165275910125899,226239
2001-12-20,4.1218132972717285,4.165276786562517,4.118191047449822,4.165276786562517,103416
2001-12-21,4.114569664001465,4.129057612532665,4.107325865164491,4.121813813695692,405892
2001-12-24,4.129058361053467,4.1689003144511805,4.121814560903328,4.129058361053467,126395
2001-12-25,4.129058361053467,4.129058361053467,4.129058361053467,4.129058361053467,0
2001-12-26,4.129058361053467,4.129058361053467,4.129058361053467,4.129058361053467,0
2001-12-27,4.1254353523254395,4.150788996894806,4.118191203264748,4.129057251427175,152786
2001-12-28,4.114569664001465,4.129057612532665,4.110947764582978,4.129057612532665,243798
2001-12-31,4.092837333679199,4.110947179049452,4.089215083919386,4.110947179049452,147587
2002-01-01,4.092837333679199,4.092837333679199,4.092837333679199,4.092837333679199,0
2002-01-02,4.136301040649414,4.136301040649414,4.078349602575821,4.081971501669691,102106
2002-01-03,4.147167682647705,4.154411832730004,4.1218140345028385,4.136301632952892,126057
2002-01-04,4.194252967834473,4.197874867047731,4.150789124703673,4.161655173200681,45114
2002-01-07,4.237718105316162,4.244961905955195,4.201498400406317,4.2196082528612395,210767
2002-01-08,4.292047023773193,4.292047023773193,4.237717474495841,4.248583524694226,217997
2002-01-09,4.292047023773193,4.299291174191213,4.27031527423371,4.292047023773193,135247
2002-01-10,4.2811808586120605,4.2920465567709005,4.230472863775143,4.2920465567709005,98184
2002-01-11,4.252204418182373,4.281180311282676,4.237716471632221,4.281180311282676,252216
2002-01-14,4.237718105316162,4.2485841571320515,4.201498400406317,4.244961905955195,121953
2002-01-15,4.17614221572876,4.24133779086515,4.165276169586976,4.237715892436941,99587
2002-01-16,4.247132778167725,4.247132778167725,4.176142097386482,4.201496087379784,88347
2002-01-17,4.164914608001709,4.223228833959655,4.147167196722681,4.219969019433165,107703
2002-01-18,4.136301040649414,4.168899185065913,4.136301040649414,4.165639019767042,140959
2002-01-21,4.154411315917969,4.168899263422983,4.132679219231834,4.136301118393781,80468
2002-01-22,4.18338680267334,4.20149699994905,4.165276956254853,4.168899206224329,45910
2002-01-23,4.172521591186523,4.197875238781704,4.168899691652535,4.185560499680333,76330
2002-01-24,4.18338680267334,4.18338680267334,4.165276956254853,4.174331879464097,61292
2002-01-25,4.18338680267334,4.194252850867321,4.147167109836365,4.18338680267334,79626
2002-01-28,4.18338680267334,4.18338680267334,4.18338680267334,4.18338680267334,0
2002-01-29,4.197876453399658,4.197876453399658,4.165278646447353,4.183388500214482,352437
2002-01-30,4.163827419281006,4.195338601772581,4.163827419281006,4.195338601772581,348767
2002-01-31,4.219607353210449,4.219607353210449,4.168899706976434,4.17215917096892,617263
2002-02-01,4.255828380584717,4.273938234838841,4.219608672076467,4.223230572755818,405850
2002-02-04,4.264518737792969,4.273935744243082,4.219606213140731,4.255825900542298,75862
2002-02-05,4.237718105316162,4.241340005635679,4.20874220104535,4.2196082528612395,199528
2002-02-06,4.24133825302124,4.270314145318576,4.2268503068725725,4.239889563663532,618606
2002-02-07,4.237718105316162,4.244961905955195,4.212364101364867,4.241340005635679,175365
2002-02-08,4.273935317993164,4.2884232616803075,4.226849588724232,4.244959430618877,94383
2002-02-11,4.295668125152588,4.295668125152588,4.266692232947262,4.2786445341104935,118765
2002-02-12,4.324644088745117,4.3391320362623365,4.295668544567906,4.304361032392456,193504
2002-02-13,4.386218070983887,4.397084120061974,4.335510426714898,4.3427545763860405,185921
2002-02-14,4.339131832122803,4.400705518459872,4.324643885287186,4.35361977895842,168716
2002-02-15,4.3065338134765625,4.346375752898152,4.295668117062924,4.346375752898152,125569
2002-02-18,4.346376419067383,4.364486266723005,4.295668775460192,4.328990740769348,111330
2002-02-19,4.348912715911865,4.353621221250428,4.328267569031707,4.346377420861459,117571
2002-02-20,4.307258605957031,4.368107772807204,4.284802340748714,4.34637602774849,137472
2002-02-21,4.369556903839111,4.369556903839111,4.3355100698162525,4.346376117999848,128755
2002-02-22,4.357243061065674,4.3789748110388675,4.34637701065043,4.377887855140049,653627
2002-02-25,4.436925888061523,4.444169686584728,4.360864249281679,4.360864249281679,198640
2002-02-26,4.507554531097412,4.509365656309288,4.455036110240214,4.455036110240214,127164
2002-02-27,4.565868377685547,4.592671063757869,4.4803893798177885,4.509365275617987,401659
2002-02-28,4.690464973449707,4.708574822635648,4.5836163018810145,4.5836163018810145,349017
2002-03-01,4.7266845703125,4.73030646990045,4.6361349754701395,4.683220722685295,278801
2002-03-04,4.8107147216796875,4.8107147216796875,4.744794602854225,4.744794602854225,239382
2002-03-05,4.76652717590332,4.875186634532479,4.704953470984886,4.820494294180359,293051
2002-03-06,4.748416900634766,4.820856655557886,4.726685149586486,4.726685149586486,266859
2002-03-07,4.788258075714111,4.809989823232113,4.762904077895396,4.762904077895396,316417
2002-03-08,4.784947872161865,4.848545894315436,4.731275344985446,4.848545894315436,130233
2002-03-11,4.823181629180908,4.834209998985463,4.78274320490095,4.790095807547295,101695
2002-03-12,4.823181629180908,4.834209998985463,4.779067081632765,4.834209998985463,205790
2002-03-13,4.768039226531982,4.81582990607659,4.768039226531982,4.793404944658108,75524
2002-03-14,4.7092204093933105,4.760687215437322,4.66878197571655,4.760687215437322,48566
2002-03-15,4.632019519805908,4.668781469262378,4.613638545077674,4.668781469262378,220638
2002-03-18,4.690839767456055,4.698192372893882,4.595258389535068,4.632020704503985,219928
2002-03-19,4.742306232452393,4.742306232452393,4.679810698013605,4.679810698013605,79592
2002-03-20,4.76068639755249,4.77171476802507,4.687162147185311,4.7570102740616305,107827
2002-03-21,4.690839767456055,4.73127820708883,4.635696829167844,4.73127820708883,413210
2002-03-22,4.69451379776001,4.705542165994934,4.690837318905111,4.705542165994934,81399
2002-03-25,4.753334045410156,4.775391499739818,4.690838518326139,4.705543369175909,204096
2002-03-26,4.738630294799805,4.742306775448382,4.705544461733289,4.738630294799805,79281
2002-03-27,4.779067039489746,4.779067039489746,4.70554279422453,4.7423050949121235,242526
2002-03-28,4.775392532348633,4.815830613847132,4.764363802799,4.815830613847132,412396
2002-03-29,4.775392532348633,4.775392532348633,4.775392532348633,4.775392532348633,0
2002-04-01,4.775392532348633,4.775392532348633,4.775392532348633,4.775392532348633,0
2002-04-02,4.790097236633301,4.793773360998227,4.745982675923942,4.760687529493729,258504
2002-04-03,4.779067039489746,4.804800614360064,4.771714436908239,4.779067039489746,156908
2002-04-04,4.779067039489746,4.793771888542789,4.764362190436703,4.779067039489746,140888
2002-04-05,4.757009983062744,4.786419325300573,4.757009983062744,4.782743202034591,101246
2002-04-08,4.7643632888793945,4.775392017239386,4.742306188269464,4.757011040712769,97709
2002-04-09,4.768039226531982,4.771715350471558,4.712896299108222,4.74230600284491,145074
2002-04-10,4.83420991897583,4.83420991897583,4.742305058242426,4.742305058242426,79588
2002-04-11,4.878325462341309,4.878325462341309,4.815829930609985,4.834210906511544,154477
2002-04-12,4.933468341827393,4.9408205891414365,4.8525918408228454,4.8525918408228454,245539
2002-04-15,4.9444966316223145,4.9444966316223145,4.907734683435608,4.933468260832306,315798
2002-04-16,4.981260299682617,4.981260299682617,4.926117006195485,4.926117006195485,134660
2002-04-17,4.981260299682617,5.003317403411408,4.962878964446837,4.99228867349196,194664
2002-04-18,5.006991863250732,5.006991863250732,4.9592011909697495,4.962877314350598,131292
2002-04-19,5.065812110900879,5.073164358894938,4.988611726413036,4.988611726413036,324027
2002-04-22,5.029048919677734,5.069486985902213,4.966553402685397,5.065810862810889,142026
2002-04-23,5.073163032531738,5.073163032531738,4.96287684868453,5.029048843880817,894090
2002-04-24,5.03640079498291,5.054781765195924,4.9775814054133205,5.054781765195924,174728
2002-04-25,5.03640079498291,5.03640079498291,5.03640079498291,5.03640079498291,0
2002-04-26,4.984933853149414,5.047429363608751,4.9739051289183775,5.043753240901713,143306
2002-04-29,4.937143802642822,4.951848651406707,4.926115077042418,4.951848651406707,156526
2002-04-30,4.955524444580078,4.962876690417449,4.9040576553886535,4.933467350958022,272828
2002-05-01,5.03640079498291,5.043753396734074,4.981257884343869,4.981257884343869,92071
2002-05-02,5.040078163146973,5.065811741469612,4.999640089908561,5.0364020394180296,192874
2002-05-03,5.025373935699463,5.04007878854992,4.962878400112537,5.04007878854992,89549
2002-05-06,5.03640079498291,5.054781765195924,4.999638854556882,5.025372070411129,118539
2002-05-07,5.018021583557129,5.0547835368680065,4.962878297480757,4.962878297480757,159263
2002-05-08,5.03640079498291,5.069486612588321,5.018019824769896,5.018019824769896,120140
2002-05-09,5.03640079498291,5.069486612588321,4.999638854556882,5.069486612588321,165973
2002-05-10,5.03640079498291,5.0400769178035265,5.006991100198115,5.021695947590512,132753
2002-05-13,5.003316402435303,5.036402229464306,4.98493542698697,5.032726105596646,98015
2002-05-14,4.940820217132568,5.014344465287214,4.940820217132568,5.014344465287214,146559
2002-05-15,4.922438621520996,4.962876685808871,4.889352803063666,4.955524439978326,233623
2002-05-16,4.977581977844238,5.003315552767824,4.944496156433898,4.948172635787247,159851
2002-05-17,4.977581977844238,5.006991676011201,4.95920100551738,4.9628771287607565,112060
2002-05-20,5.062135219573975,5.073163589893357,4.977582243798758,4.999639696657506,145501
2002-05-21,5.051107883453369,5.065812737370024,5.051107883453369,5.065812737370024,289806
2002-05-22,5.076840400695801,5.091545251524429,5.054782946397852,5.06948779722648,281642
2002-05-23,5.006991863250732,5.091544837670154,5.006991863250732,5.080516111417625,111377
2002-05-24,5.032726764678955,5.036402889028038,4.999640933317054,5.0180219111725455,87308
2002-05-27,4.966554641723633,5.051107274467759,4.948173665571435,5.051107274467759,92867
2002-05-28,5.006991863250732,5.006991863250732,4.962877314350598,4.966553793841431,87445
2002-05-29,5.0216965675354,5.0327252934687134,4.98493462257099,4.995963348504303,85728
2002-05-30,5.0988969802856445,5.102573103591407,4.970229815704131,5.006991760981712,202905
2002-05-31,5.102573871612549,5.12463132698709,5.03640221770899,5.073164168519849,1242428
2002-06-03,5.128308296203613,5.128308296203613,5.054784026352022,5.091546339332863,231421
2002-06-04,5.025373935699463,5.080517222916193,5.0033168344788095,5.080517222916193,185513
2002-06-05,5.109925270080566,5.109925270080566,5.084191696917137,5.109925270080566,210821
2002-06-06,5.062135219573975,5.109925892621274,5.036401643275432,5.106249413071489,89282
2002-06-07,5.0988969802856445,5.102573103591407,5.058458555592322,5.058458555592322,146306
2002-06-10,5.0988969802856445,5.0988969802856445,5.0988969802856445,5.0988969802856445,0
2002-06-11,5.087869644165039,5.113603226555246,5.073164790814932,5.098898373205138,97715
2002-06-12,5.03640079498291,5.106248553014349,5.03640079498291,5.091544061731883,85177
2002-06-13,4.988610744476318,5.051106264564649,4.981258497929445,5.036401415360926,129794
2002-06-14,4.9444966316223145,5.00699215720572,4.926115657528961,4.988611183112367,114195
2002-06-17,4.889353275299072,4.944496192683923,4.882000672648441,4.944496192683923,164544
2002-06-18,4.992288112640381,5.003316841320821,4.907735475717176,4.907735475717176,228998
2002-06-19,4.999639511108398,5.051106305685431,4.999639511108398,4.999639511108398,213514
2002-06-20,4.999639511108398,4.999639511108398,4.944496237118023,4.999639511108398,153231
2002-06-21,4.933468341827393,4.999639992093838,4.907734764008214,4.999639992093838,229280
2002-06-24,4.9444966316223145,4.981258935919028,4.922439533932292,4.926115657528961,77835
2002-06-25,4.984933853149414,4.984933853149414,4.9297905881041535,4.962876404687342,293921
2002-06-26,4.926116943359375,4.951850527473134,4.81215458934577,4.951850527473134,190943
2002-06-27,4.870972156524658,4.926115072253142,4.870972156524658,4.885677005274246,76091
2002-06-28,4.926116943359375,4.940821797694366,4.8783262557981795,4.8856788610207245,620849
2002-07-01,4.8158278465271,4.88567595205782,4.8158278465271,4.88567595205782,297488
2002-07-02,4.830533027648926,4.8342091502717155,4.7680375186218535,4.797447211823995,200502
2002-07-03,4.878325462341309,4.878325462341309,4.779067978806868,4.815829930609985,189308
2002-07-04,4.9628777503967285,4.970230353914422,4.859944150029159,4.878325124658367,250751
2002-07-05,4.940820217132568,4.955525066763498,4.889353421479309,4.91141051787071,171515
2002-07-08,4.999639511108398,5.054782428988795,4.962877209744822,4.962877209744822,588888
2002-07-09,5.047430038452148,5.047430038452148,4.92611512402066,4.999639368541254,104577
2002-07-10,4.918762683868408,5.036401114357491,4.918762683868408,5.036401114357491,238152
2002-07-11,4.848916053771973,4.907735465127316,4.8158302239121085,4.904059340945123,194232
2002-07-12,4.8415632247924805,4.848915472275163,4.790096424083643,4.848915472275163,466797
2002-07-15,4.8268585205078125,4.8268585205078125,4.775391718233807,4.775391718233807,80242
2002-07-16,4.8121538162231445,4.826858668195648,4.797448964250641,4.8121538162231445,164598
2002-07-17,4.76068639755249,4.797448344681082,4.734952820896479,4.797448344681082,286556
2002-07-18,4.742306232452393,4.77906818584813,4.731277503989649,4.742306232452393,541171
2002-07-19,4.698191165924072,4.712896016911927,4.632019514533736,4.709219893192468,136813
2002-07-22,4.59158182144165,4.665106088168808,4.451885892715089,4.488648204133705,409735
2002-07-23,4.7055439949035645,4.7055439949035645,4.540114845982955,4.554819698788126,235764
2002-07-24,4.701868534088135,4.723925638352766,4.6467255953715,4.679811429823503,322175
2002-07-25,4.632019519805908,4.7753915500181625,4.632019519805908,4.734953120728031,187257
2002-07-26,4.529086589813232,4.68716350687643,4.473943653124025,4.628344089519864,46226
2002-07-29,4.639371871948242,4.687162549764135,4.525409541173424,4.525409541173424,206640
2002-07-30,4.650399208068848,4.73127568816579,4.632018238425441,4.687161147355662,216660
2002-07-31,4.676133155822754,4.687161881780843,4.613637991686854,4.668780909257345,203112
2002-08-01,4.668783187866211,4.72760261353632,4.654078331448684,4.723926132349325,150229
2002-08-02,4.609962463378906,4.624667315653468,4.580552758829783,4.624667315653468,214889
2002-08-05,4.547465801239014,4.628342290614851,4.518056460101405,4.606285195734154,93325
2002-08-06,4.532761096954346,4.543789822800869,4.4592372076041205,4.488646905788199,186530
2002-08-07,4.576876640319824,4.657753149872629,4.565848268183112,4.657753149872629,137300
2002-08-08,4.540113925933838,4.613638175060091,4.536437802505023,4.580551995870784,73514
2002-08-09,4.613637924194336,4.6320188964489395,4.5621707745494815,4.5621707745494815,289374
2002-08-12,4.562171459197998,4.613638616566568,4.562171459197998,4.613638616566568,410465
2002-08-13,4.565846920013428,4.59525625980427,4.558494317983258,4.558494317983258,200534
2002-08-14,4.584228992462158,4.584228992462158,4.547466685697637,4.565848017134913,263308
2002-08-15,4.576876640319824,4.595257616657728,4.5732005162742535,4.587905368566586,214265
2002-08-16,4.576876640319824,4.595257616657728,4.558495663981921,4.580552764365395,225695
2002-08-19,4.584228992462158,4.595257363992487,4.543790561854194,4.584228992462158,52103
2002-08-20,4.657752513885498,4.687162214454451,4.55849504154778,4.595256989203971,159409
2002-08-21,4.558495044708252,4.6687812438632905,4.54379019441358,4.632019296181611,66077
2002-08-22,4.595256805419922,4.628342628209251,4.5768758323269605,4.5768758323269605,275448
2002-08-23,4.639371871948242,4.676133822234306,4.598933797855578,4.598933797855578,204185
2002-08-26,4.632019519805908,4.643047890976838,4.613638545077674,4.628343039972246,225788
2002-08-27,4.68348503112793,4.68348503112793,4.617313397876157,4.632018244833208,52776
2002-08-28,4.7239251136779785,4.775392278095974,4.635696350308693,4.668782181085934,125514
2002-08-29,4.6283416748046875,4.679808816195109,4.576874889524179,4.679808816195109,133019
2002-08-30,4.68348503112793,4.74598054166792,4.624665643299722,4.632018244833208,307172
2002-09-02,4.657752513885498,4.705543188282547,4.6430476636010205,4.705543188282547,118528
2002-09-03,4.650399208068848,4.650399208068848,4.5989324218453245,4.643046606545533,85529
2002-09-04,4.565846920013428,4.646723405685618,4.562170440943371,4.624665955705056,74688
2002-09-05,4.609962463378906,4.650400896161464,4.60261021529665,4.6467247721203355,47847
2002-09-06,4.565846920013428,4.6026088618344385,4.521732376162247,4.6026088618344385,220143
2002-09-09,4.595256805419922,4.606285531719694,4.562170982630594,4.573199708930366,154762
2002-09-10,4.558495044708252,4.584228621751428,4.547466317959747,4.584228621751428,87783
2002-09-11,4.532761096954346,4.576875644230464,4.532761096954346,4.558494671892908,222521
2002-09-12,4.52173376083374,4.551143465740537,4.507028908380342,4.529086009005413,403490
2002-09-13,4.555770397186279,4.559510683379809,4.484703510207192,4.559510683379809,84385
2002-09-16,4.518366813659668,4.56325097266343,4.518366813659668,4.555770400271305,135289
2002-09-17,4.574472904205322,4.574472904205322,4.518367515572093,4.537069311783169,216364
2002-09-18,4.525848388671875,4.525848388671875,4.507146591223011,4.525848388671875,134864
2002-09-19,4.451040267944336,4.507145648556526,4.4136363185440315,4.507145648556526,198138
2002-09-20,4.4098968505859375,4.42485836065716,4.379973830443492,4.42485836065716,883221
2002-09-23,4.252799987792969,4.413635904377794,4.245319416010175,4.413635904377794,327157
2002-09-24,4.278984546661377,4.282724834154991,4.234100009761112,4.252801809554815,222636
2002-09-25,4.234099388122559,4.241580324337089,4.2079170171856495,4.226618814233607,100615
2002-09-26,4.293944835662842,4.301425408518936,4.26402181958741,4.271502392443504,186043
2002-09-27,4.33882999420166,4.3463105681515675,4.305166686775918,4.323868483976265,92801
2002-09-30,4.275243282318115,4.301425651116641,4.264022060075576,4.264022060075576,334295
2002-10-01,4.278984546661377,4.308907571261554,4.264023034361289,4.301426633948694,160272
2002-10-02,4.226618766784668,4.301425954136696,4.226618766784668,4.301425954136696,244374
2002-10-03,4.230358600616455,4.249060395451503,4.189214362118921,4.222877665287115,255428
2002-10-04,4.151811599731445,4.23784001804475,4.144331025237075,4.234099730797564,200829
2002-10-07,4.02463960647583,4.1181489772167845,4.020899318604352,4.1181489772167845,198662
2002-10-08,4.047079563140869,4.114406152620129,4.017156553966655,4.028377410662902,245664
2002-10-09,4.020897388458252,4.050820401717505,4.013416816306186,4.050820401717505,249655
2002-10-10,4.017157554626465,4.028378414117788,3.968532743187458,4.020897841123572,173482
2002-10-11,4.084484100341797,4.114407116526251,4.043339862506791,4.0620420193662214,61570
2002-10-14,4.12562894821167,4.144331109478972,4.114408086242027,4.114408086242027,192474
2002-10-15,4.189214706420898,4.196695642365079,4.103186298178986,4.159292049620868,212414
2002-10-16,4.327610015869141,4.331350303920058,4.256543093598973,4.282725472281078,441445
2002-10-17,4.275243282318115,4.338829604483254,4.196695451271441,4.320127446637173,360628
2002-10-18,4.357531547546387,4.368752407843306,4.282724000605784,4.282724000605784,318615
2002-10-21,4.308906555175781,4.36127165471503,4.29020475979216,4.36127165471503,138978
2002-10-22,4.297685623168945,4.3388298656511575,4.27150289046885,4.308906846086925,158446
2002-10-23,4.275243282318115,4.308906586720183,4.267762346714573,4.286464142235105,71846
2002-10-24,4.234099388122559,4.3201277994733935,4.215397591074601,4.275243631488527,130900
2002-10-25,4.260280609130859,4.260280609130859,4.20417487557703,4.207915523519281,298288
2002-10-28,4.29020357131958,4.3014244280460225,4.256540276489361,4.286462923418654,186692
2002-10-29,4.264021396636963,4.301424981858408,4.256540824522871,4.301424981858408,130405
2002-10-30,4.308906555175781,4.312646841787396,4.264022028859762,4.29020475979216,265872
2002-10-31,4.301424980163574,4.3126462006557835,4.29394440805243,4.308905914600211,248401
2002-11-01,4.241579532623291,4.323867641670129,4.2303583115587875,4.316386706851956,129952
2002-11-04,4.252799987792969,4.320126583140016,4.241579130118778,4.264021207792635,150624
2002-11-05,4.245321750640869,4.256542976811428,4.234100524470311,4.245321750640869,105172
2002-11-06,4.226618766784668,4.260282073558195,4.196695746913627,4.2490608505251615,724572
2002-11-07,4.166772842407227,4.241580394156011,4.13310953470167,4.241580394156011,241619
2002-11-08,4.159292221069336,4.207917038571381,4.129369200710297,4.166772794996306,110958
2002-11-11,4.133109092712402,4.1518108880682565,4.0919648530690855,4.1518108880682565,232606
2002-11-12,4.18173360824585,4.189214180926103,4.114407004821489,4.163031814219696,144251
2002-11-13,4.148070335388184,4.185473923700675,4.121887606174126,4.18173363733453,108976
2002-11-14,4.114407062530518,4.177993380506619,4.114407062530518,4.1480703647148625,145130
2002-11-15,4.133109092712402,4.181733905567842,4.114407297356547,4.114407297356547,38746
2002-11-18,4.133109092712402,4.140589665924526,4.1218878705686715,4.140589665924526,171923
2002-11-19,4.114407062530518,4.133108856818984,4.084484046738761,4.133108856818984,153477
2002-11-20,4.12562894821167,4.148071396802186,4.077004126033038,4.110667798918812,169857
2002-11-21,4.29020357131958,4.3014244280460225,4.144329172946818,4.185473038927998,162474
2002-11-22,4.241579532623291,4.312646420605625,4.204175583183448,4.29768491329479,532262
2002-11-25,4.230358600616455,4.249060395451503,4.207916519279505,4.2378391736202605,150043
2002-11-26,4.2116570472717285,4.264022148277509,4.2116570472717285,4.237839416611841,104723
2002-11-27,4.204176425933838,4.256541893181463,4.196695851941653,4.215397649247698,114048
2002-11-28,4.286464214324951,4.308906659187467,4.215397317686614,4.245320335952931,226979
2002-11-29,4.31638765335083,4.353791610992626,4.282724345101128,4.308907079217826,544144
2002-12-02,4.376232624053955,4.394934417132314,4.301425089415019,4.301425089415019,521927
2002-12-03,4.368752956390381,4.376233893186539,4.327609072151133,4.376233893186539,384345
2002-12-04,4.301424980163574,4.357530720299128,4.297684694108002,4.357530720299128,173224
2002-12-05,4.305167198181152,4.335089859860835,4.297686261017014,4.301426548436271,45453
2002-12-06,4.264021396636963,4.297684695801362,4.264021396636963,4.275242617133593,125803
2002-12-09,4.286464214324951,4.327608455022526,4.267762418489892,4.271502705191793,245903
2002-12-10,4.230358600616455,4.293944920450939,4.226618314114552,4.286463985121599,90263
2002-12-11,4.226618766784668,4.256541786655709,4.215397543751634,4.226618766784668,139143
2002-12-12,4.226618766784668,4.264022360460682,4.211657256849148,4.245320563622675,134777
2002-12-13,4.234099388122559,4.2453206112815645,4.2079170171856495,4.2453206112815645,64042
2002-12-16,4.282723426818848,4.282723426818848,4.189214096252595,4.219137111019837,80705
2002-12-17,4.252799987792969,4.301424791357556,4.219136690119445,4.301424791357556,131185
2002-12-18,4.241579532623291,4.260281326180458,4.23783888405145,4.23783888405145,169369
2002-12-19,4.245321750640869,4.297686868894014,4.245321750640869,4.275244778878574,347281
2002-12-20,4.301424980163574,4.301424980163574,4.226617809750159,4.2415793162979405,101654
2002-12-23,4.2715020179748535,4.305165679852677,4.264021445774557,4.305165679852677,89800
2002-12-24,4.267763137817383,4.305167098117459,4.267763137817383,4.271503425149706,118005
2002-12-25,4.267763137817383,4.267763137817383,4.267763137817383,4.267763137817383,0
2002-12-26,4.267763137817383,4.267763137817383,4.267763137817383,4.267763137817383,0
2002-12-27,4.2715020179748535,4.286463524700943,4.264021445774557,4.2715020179748535,16834
2002-12-30,4.245321750640869,4.282725354775162,4.245321750640869,4.264023552708016,125147
2002-12-31,4.267763137817383,4.2976861611271975,4.260282563152737,4.260282563152737,37088
2003-01-01,4.267763137817383,4.267763137817383,4.267763137817383,4.267763137817383,0
2003-01-02,4.282723426818848,4.286463713083375,4.245319839522551,4.267761919435227,69370
2003-01-03,4.297685623168945,4.308906846086925,4.275243539658557,4.282724113386829,83320
2003-01-06,4.323867321014404,4.357530619385954,4.301424880549716,4.301424880549716,110942
2003-01-07,4.312646389007568,4.320126961445421,4.2976848818063536,4.320126961445421,175684
2003-01-08,4.275243282318115,4.361271686642783,4.275243282318115,4.308906586720183,270723
2003-01-09,4.301424980163574,4.301424980163574,4.271501967068011,4.2827231875602205,123481
2003-01-10,4.301424980163574,4.323867421147992,4.290204121996857,4.316386486711355,175843
2003-01-13,4.361271381378174,4.361271381378174,4.301425350040919,4.3126465714980355,106689
2003-01-14,4.466002941131592,4.484705103394176,4.376234228969106,4.376234228969106,322892
2003-01-15,4.477222442626953,4.499664883773132,4.428597636577557,4.469741870461889,311031
2003-01-16,4.421117305755615,4.466001465847153,4.417376657143391,4.466001465847153,47717
2003-01-17,4.413636207580566,4.447299507566652,4.39119412836501,4.439818935269967,51598
2003-01-20,4.417377471923828,4.451041141689981,4.406156610994025,4.4360796314579956,259318
2003-01-21,4.4435601234436035,4.451041059584391,4.413637103531605,4.4323389003952105,1545212
2003-01-22,4.451040267944336,4.451040267944336,4.365011510416596,4.447299619376448,194178
2003-01-23,4.3949360847473145,4.428599397526671,4.376234284572743,4.4136378849218865,56351
2003-01-24,4.447299480438232,4.480962780218973,4.376232594751225,4.387453815453305,922818
2003-01-27,4.447299480438232,4.447299480438232,4.447299480438232,4.447299480438232,0
2003-01-28,4.3949360847473145,4.409897597352099,4.331349746758388,4.409897597352099,242846
2003-01-29,4.372492790222168,4.413636666785644,4.357531281746666,4.357531281746666,119592
2003-01-30,4.361271381378174,4.398674969801196,4.357531095000977,4.365011667755372,96308
2003-01-31,4.387454986572266,4.387454986572266,4.338830166984766,4.3575319649298665,102048
2003-02-03,4.357531547546387,4.413636936007668,4.350050611689546,4.350050611689546,540434
2003-02-04,4.372492790222168,4.379973363297149,4.342569773271164,4.379973363297149,239902
2003-02-05,4.31638765335083,4.365012472192133,4.31638765335083,4.342570387467528,314098
2003-02-06,4.293944835662842,4.342569646204036,4.278983327625126,4.301425408518936,176495
2003-02-07,4.323867321014404,4.3500496851225625,4.2079159196984595,4.256540724271306,348064
2003-02-10,4.301424980163574,4.409895812053616,4.297684694108002,4.323867421147992,120007
2003-02-11,4.297685623168945,4.3276086427331775,4.264022316740577,4.305166559222789,484651
2003-02-12,4.331348419189453,4.331348419189453,4.252800592670844,4.25654124141975,62821
2003-02-13,4.264021396636963,4.286463475304731,4.256540824522871,4.282723189247685,182412
2003-02-14,4.29020357131958,4.32760715172528,4.256540276489361,4.264020847640324,127445
2003-02-17,4.286464214324951,4.3014257234581095,4.28272392762305,4.3014257234581095,293769
2003-02-18,4.320125579833984,4.3500485846667925,4.293943222349321,4.293943222349321,199922
2003-02-19,4.33882999420166,4.368752652326869,4.327608770951219,4.33882999420166,636609
2003-02-20,4.31638765335083,4.327608876875928,4.249061036851425,4.327608876875928,160565
2003-02-21,4.301424980163574,4.323867421147992,4.249059888409086,4.249059888409086,1153195
2003-02-24,4.301424980163574,4.305165628544638,4.2827231875602205,4.301424980163574,300117
2003-02-25,4.207916736602783,4.271502697395711,4.192955227496932,4.264022124005562,830081
2003-02-26,4.207916736602783,4.22661853240371,4.17799371839108,4.207916736602783,277406
2003-02-27,4.151811599731445,4.207917357741659,4.129369513922724,4.207917357741659,278789
2003-02-28,4.151811599731445,4.207917357741659,4.151811599731445,4.1705133982929805,375666
2003-03-03,4.155550956726074,4.174252751101067,4.148070383906288,4.155550956726074,129671
2003-03-04,4.151811599731445,4.177994335112959,4.129369513922724,4.151811599731445,149818
2003-03-05,4.088224411010742,4.151810730198143,4.0807438380830625,4.140589508481092,164461
2003-03-06,4.095706462860107,4.118148550086974,4.095706462860107,4.095706462860107,147504
2003-03-07,4.077003002166748,4.095705158278615,4.058301208380396,4.095705158278615,137700
2003-03-10,4.095706462860107,4.103187037827186,4.043340988788034,4.095706462860107,105130
2003-03-11,4.077003002166748,4.106926017155117,4.073262715874581,4.077003002166748,165625
2003-03-12,4.036940097808838,4.063649673884523,4.006414973612686,4.04457156366598,152163
2003-03-13,3.972074270248413,4.021677504275385,3.9491806120883512,4.021677504275385,226377
2003-03-14,3.9491796493530273,4.021676523866694,3.899576427418383,3.987335860190103,296825
2003-03-17,4.029308795928955,4.029308795928955,3.9491804414075213,3.9491804414075213,123153
2003-03-18,4.120882987976074,4.139961093488316,4.044570565927107,4.044570565927107,353999
2003-03-19,4.109435558319092,4.159038775445796,4.090357454749756,4.1285140315045075,154752
2003-03-20,4.120882987976074,4.139961093488316,4.097989335284607,4.105620429643057,167713
2003-03-21,4.15903902053833,4.19338005252615,4.094173612426497,4.113251717120106,320450
2003-03-24,4.120882987976074,4.170486210154349,4.101804882463832,4.1666706629751245,266408
2003-03-25,4.117068290710449,4.139961948128005,4.071280606259145,4.097990181259787,264393
2003-03-26,4.223905086517334,4.242983562129014,4.117067545095786,4.117067545095786,276282
2003-03-27,4.273509502410889,4.273509502410889,4.189565590837491,4.227722183091748,143258
2003-03-28,4.216275691986084,4.2735100330498765,4.155225432491685,4.2735100330498765,172699
2003-03-31,4.208645343780518,4.223907912712291,4.181936125362194,4.189567225019894,641096
2003-04-01,4.15903902053833,4.254429913622482,4.143776832476323,4.25061436660698,255271
2003-04-02,4.223905086517334,4.227721003409346,4.162855221254789,4.19719588597001,151362
2003-04-03,4.197196006774902,4.2353522198642315,4.166670888456983,4.2353522198642315,323822
2003-04-04,4.2391676902771,4.2391676902771,4.166670812800511,4.197195930564169,69127
2003-04-07,4.262060165405273,4.35745066175021,4.246797612066884,4.246797612066884,238616
2003-04-08,4.28495454788208,4.330742215775559,4.2735075385046954,4.277323454707863,244005
2003-04-09,4.265877723693848,4.300218392500873,4.2544307108861155,4.27732473650158,79362
2003-04-10,4.3116655349731445,4.326928095970387,4.235352729986931,4.254430838829439,225775
2003-04-11,4.319295883178711,4.357452094260522,4.311664788808796,4.311664788808796,174157
2003-04-14,4.319295883178711,4.330742894349701,4.311664788808796,4.311664788808796,177886
2003-04-15,4.33074426651001,4.349822378095657,4.33074426651001,4.349822378095657,249922
2003-04-16,4.33074426651001,4.353637926489539,4.33074426651001,4.334559814903892,137723
2003-04-17,4.349820613861084,4.349820613861084,4.323111046704515,4.330742510013285,103595
2003-04-18,4.349820613861084,4.349820613861084,4.349820613861084,4.349820613861084,0
2003-04-21,4.349820613861084,4.349820613861084,4.349820613861084,4.349820613861084,0
2003-04-22,4.368899345397949,4.376530809803148,4.330743132220367,4.353636786203689,276680
2003-04-23,4.368899345397949,4.403240011181,4.349821238809158,4.38797745198674,209730
2003-04-24,4.395608901977539,4.407055544123594,4.368899331071137,4.395608901977539,156003
2003-04-25,4.395608901977539,4.395608901977539,4.395608901977539,4.395608901977539,0
2003-04-28,4.38797664642334,4.391792562733467,4.349820440250637,4.384161099729284,80459
2003-04-29,4.380346775054932,4.418502991872374,4.380346775054932,4.418502991872374,91186
2003-04-30,4.38797664642334,4.38797664642334,4.319295327466046,4.3803455530352275,106343
2003-05-01,4.368899345397949,4.38797745198674,4.35745233359822,4.35745233359822,60890
2003-05-02,4.254429340362549,4.368898322716272,4.254429340362549,4.368898322716272,119380
2003-05-05,4.2925872802734375,4.2925872802734375,4.254430694268757,4.254430694268757,98174
2003-05-06,4.216275691986084,4.2925885163540825,4.216275691986084,4.281141500294814,180110
2003-05-07,4.254429340362549,4.349820220593327,4.235351238239604,4.239166784740982,144970
2003-05-08,4.281140327453613,4.300218435914995,4.216274536915212,4.216274536915212,92384
2003-05-09,4.368899345397949,4.368899345397949,4.288771002032116,4.292586919042786,214950
2003-05-12,4.38797664642334,4.395608109427523,4.3688985433369885,4.395608109427523,70411
2003-05-13,4.372714519500732,4.4185021931746915,4.357451961609413,4.387977077392052,106437
2003-05-14,4.3231120109558105,4.4146873733900325,4.311665367863658,4.365084144475538,141074
2003-05-15,4.368899345397949,4.368899345397949,4.273508442837857,4.323111667815168,63361
2003-05-16,4.349820613861084,4.368898717708882,4.330742510013285,4.368898717708882,104598
2003-05-19,4.38797664642334,4.4032392028156355,4.330742337164285,4.3460048935565805,523695
2003-05-20,4.441397190093994,4.445212738000643,4.3421907268239925,4.368899931786723,388748
2003-05-21,4.437581539154053,4.491000691520989,4.422318976994387,4.422318976994387,152595
2003-05-22,4.510078430175781,4.544419099801227,4.449028186567797,4.449028186567797,158644
2003-05-23,4.502446174621582,4.521524279996334,4.48336806924683,4.521524279996334,156667
2003-05-26,4.506262302398682,4.51770931494491,4.498631207111972,4.502446754755327,153866
2003-05-27,4.502446174621582,4.548233849290655,4.498630627469854,4.502446174621582,164107
2003-05-28,4.5482354164123535,4.5482354164123535,4.517710289448689,4.517710289448689,226927
2003-05-29,4.658888816833496,4.658888816833496,4.563497889368371,4.563497889368371,245008
2003-05-30,4.693228721618652,4.731384938498359,4.6359940266829165,4.6359940266829165,657521
2003-06-02,4.716122150421143,4.746647270299517,4.655071910664393,4.700859590481955,176127
2003-06-03,4.742832183837891,4.750463279741335,4.677966390193844,4.712307060991728,403364
2003-06-04,4.716122150421143,4.746647270299517,4.68178148296201,4.73138471036033,130943
2003-06-05,4.807697296142578,4.838222414662768,4.731384499842103,4.76954071318427,181857
2003-06-06,4.868746757507324,4.90308742057445,4.769540315398717,4.826775000254664,361304
2003-06-09,4.868746757507324,4.868746757507324,4.868746757507324,4.868746757507324,0
2003-06-10,4.933612823486328,4.9412442877318155,4.884009599547115,4.884009599547115,295293
2003-06-11,4.845854759216309,4.95650824998517,4.845854759216309,4.941245686788905,109241
2003-06-12,4.945061206817627,4.952692303563868,4.899273517491484,4.899273517491484,258922
2003-06-13,4.899271488189697,4.956506168544554,4.891640394604292,4.956506168544554,111947
2003-06-16,4.922168254852295,4.948877466921599,4.84585542833367,4.84585542833367,106140
2003-06-17,4.960322380065918,4.994663045034365,4.945059821233706,4.9794004862021515,321758
2003-06-18,4.960322380065918,4.96795347467396,4.9412442739296845,4.960322380065918,239143
2003-06-19,4.990848541259766,4.990848541259766,4.945060855189444,4.960323417212885,483641
2003-06-20,5.082422733306885,5.128210412075594,5.00229438786568,5.013741399961894,539173
2003-06-23,5.009925842285156,5.082422722976141,4.99466328272661,5.082422722976141,137551
2003-06-24,4.845854759216309,4.952692331973927,4.834407744415051,4.952692331973927,400902
2003-06-25,4.880195140838623,4.937429841790447,4.872564044507027,4.903088799449625,208541
2003-06-26,4.876378536224365,4.899272189875546,4.838222323600354,4.845853418278703,246866
2003-06-27,4.884008407592773,4.884008407592773,4.826774102992377,4.853483297292812,228796
2003-06-30,4.777172565460205,4.891641584396088,4.777172565460205,4.872563476176136,274486
2003-07-01,4.903087139129639,4.903087139129639,4.765724494745967,4.777171504983302,322675
2003-07-02,4.8611159324646,4.933612809705513,4.8611159324646,4.8611159324646,190995
2003-07-03,4.990848541259766,4.990848541259766,4.876379510892067,4.876379510892067,278006
2003-07-04,4.937429428100586,4.979401193640125,4.899272840790972,4.918350949637688,142207
2003-07-07,4.937429428100586,4.952691619485013,4.903088388637079,4.929797962792191,63651
2003-07-08,4.922168254852295,4.960324483303464,4.903089771010424,4.933614901617874,248270
2003-07-09,4.903087139129639,4.941243716715394,4.8763779413973065,4.910718602493224,399500
2003-07-10,4.960322380065918,5.006110056562557,4.884009585904854,4.903087692041088,157451
2003-07-11,4.937429428100586,4.9603230847934086,4.876379184098149,4.910719853945475,80811
2003-07-14,4.983216285705566,5.044266524124156,4.937428976507773,4.937428976507773,88275
2003-07-15,5.006110668182373,5.013741763722741,4.941244877624546,4.941244877624546,170329
2003-07-16,4.994662284851074,5.029002944592902,4.983215275065107,4.990846738127776,267450
2003-07-17,4.998478889465332,5.029004008944276,4.964138222455557,4.994663341934501,386967
2003-07-18,4.971770286560059,5.032820163262339,4.971770286560059,5.032820163262339,168359
2003-07-21,4.960322380065918,5.02518816269879,4.956506832761898,4.97176939159411,141586
2003-07-22,4.987032890319824,4.987032890319824,4.941245205193696,4.952691849263079,192458
2003-07-23,4.979400157928467,4.998478262806951,4.967953147154935,4.998478262806951,202498
2003-07-24,4.979400157928467,4.998478262806951,4.9717690638235155,4.998478262806951,261835
2003-07-25,4.941245079040527,4.994663858849094,4.941245079040527,4.975585749604334,171313
2003-07-28,4.998478889465332,5.0137414492048045,4.9603226749247264,4.9603226749247264,157939
2003-07-29,5.0328192710876465,5.04808182996165,4.998478606025168,5.002294153339637,226088
2003-07-30,5.013741970062256,5.036635996857909,4.971770203630543,5.036635996857909,146253
2003-07-31,5.143472671508789,5.166366324749071,5.05571323620223,5.05571323620223,363667
2003-08-01,5.086239337921143,5.132026653262756,5.086239337921143,5.132026653262756,128995
2003-08-04,5.082422733306885,5.1434729716651635,5.082422733306885,5.1434729716651635,20204
2003-08-05,5.170182228088379,5.189260334007977,5.078606876134957,5.097684982054555,203456
2003-08-06,5.135842323303223,5.173998540787227,5.1129482971198765,5.173998540787227,135533
2003-08-07,5.212155342102051,5.257943029981394,5.132026980717256,5.132026980717256,199826
2003-08-08,5.189260959625244,5.246495284284209,5.189260959625244,5.246495284284209,61126
2003-08-11,5.132026195526123,5.223601557273938,5.112948087566036,5.200707532028901,210978
2003-08-12,5.189260959625244,5.2045235201242015,5.151104373569765,5.189260959625244,167520
2003-08-13,5.154919624328613,5.200706930288602,5.132025601732497,5.196891383061289,19357
2003-08-14,5.181628704071045,5.212153820412123,5.158735051623292,5.158735051623292,131296
2003-08-15,5.15110445022583,5.1854454890716575,5.15110445022583,5.170182928345571,246491
2003-08-18,5.09768533706665,5.151104111284931,5.082422777344834,5.151104111284931,64172
2003-08-19,5.112947940826416,5.151104155651521,5.059529166148038,5.109132393267137,144980
2003-08-20,5.078607559204102,5.15110444537258,5.074792011430219,5.116763776175283,115297
2003-08-21,5.10150146484375,5.1129484783411465,5.074792259504749,5.093870368922948,345996
2003-08-22,5.0480828285217285,5.086239418062552,5.036636184314065,5.074792404238685,138261
2003-08-25,5.029001235961914,5.070973344506155,5.002291678741402,5.036632696431752,86394
2003-08-26,4.994662284851074,5.036634407655571,4.971768634895214,4.998477831574372,220707
2003-08-27,5.0404510498046875,5.074791717009667,5.025188489978457,5.036635502252168,1340529
2003-08-28,5.162552356719971,5.170183823211972,5.093871006373152,5.093871006373152,487592
2003-08-29,5.303730010986328,5.380042444331521,5.200707634584441,5.200707634584441,967111
2003-09-01,5.3418869972229,5.3418869972229,5.299914857143508,5.299914857143508,542046
2003-09-02,5.334254264831543,5.376226022423639,5.322807253844556,5.376226022423639,832655
2003-09-03,5.303730010986328,5.3380706799149,5.29228299813808,5.3380706799149,842055
2003-09-04,5.203601360321045,5.219064911266375,5.025766405030481,5.164941359479737,1408578
2003-09-05,5.211333751678467,5.2770553489338585,5.1881380480265005,5.207467863485256,289738
2003-09-08,5.257725238800049,5.288653091597754,5.219065235556576,5.219065235556576,102433
2003-09-09,5.257725238800049,5.277055053175443,5.203601683650407,5.222931498025802,280067
2003-09-10,5.296383857727051,5.315713668416969,5.253858349107755,5.257724236347217,185118
2003-09-11,5.2190656661987305,5.265457449223225,5.1804060342580085,5.265457449223225,158138
2003-09-12,5.242260932922363,5.277054671177948,5.180405231804588,5.184271119501285,141502
2003-09-15,5.277054309844971,5.2963841214975504,5.238394686539809,5.28092019727696,71289
2003-09-16,5.30025053024292,5.304116792547812,5.261590903135338,5.277054828876905,182820
2003-09-17,5.3350443840026855,5.354374572463877,5.273189054201971,5.296384756065655,148248
2003-09-18,5.404632091522217,5.412363867102176,5.354374426774488,5.369837977934405,463418
2003-09-19,5.5786004066467285,5.5786004066467285,5.427827422683303,5.427827422683303,736295
2003-09-22,5.489683151245117,5.590198474439788,5.474219226561888,5.578600437304205,296132
2003-09-23,5.458756923675537,5.4858185190417075,5.439427105701771,5.4858185190417075,95159
2003-09-24,5.54767370223999,5.54767370223999,5.443292470531725,5.512879958337235,354586
2003-09-25,5.543806552886963,5.543806552886963,5.451023007256262,5.451023007256262,436252
2003-09-26,5.485817909240723,5.55540577050078,5.4703539816821225,5.543807731208652,215251
2003-09-29,5.458756923675537,5.50901460020443,5.443292994397973,5.489684782230664,688685
2003-09-30,5.485817909240723,5.501281836799323,5.462622205149178,5.4703539816821225,462077
2003-10-01,5.3930344581604,5.478085868382498,5.381436419427894,5.447158014757608,336184
2003-10-02,5.52061128616333,5.536075212695427,5.435559877483141,5.43942613998568,425519
2003-10-03,5.563136577606201,5.563136577606201,5.458755365644565,5.5206106906073975,82642
2003-10-06,5.52834415435791,5.567003788460551,5.520612002841741,5.567003788460551,69984
2003-10-07,5.52061128616333,5.567003065759621,5.52061128616333,5.567003065759621,67088
2003-10-08,5.597931861877441,5.60179775053856,5.528344368006317,5.5631381149418795,205348
2003-10-09,5.659787178039551,5.68298288285809,5.58633342621085,5.58633342621085,130429
2003-10-10,5.675251483917236,5.713911119352839,5.671385220779477,5.671385220779477,113402
2003-10-13,5.740973472595215,5.760303291605072,5.682983641072869,5.682983641072869,241781
2003-10-14,5.779633045196533,5.806695016199689,5.740973407614399,5.748705185333717,384847
2003-10-15,5.7834978103637695,5.795095849182101,5.768033883436893,5.7834978103637695,195493
2003-10-16,5.779633045196533,5.791231086268281,5.771900892984444,5.783498934056192,148028
2003-10-17,5.791228294372559,5.7989600683644635,5.760300449419762,5.779630258892112,80291
2003-10-20,5.829888820648193,5.85695078281681,5.7796311584012265,5.791229195686726,133866
2003-10-21,6.057982444763184,6.057982444763184,5.895611393586631,5.895611393586631,303314
2003-10-22,6.030919551849365,6.030919551849365,5.907208525590654,6.030919551849365,303531
2003-10-23,5.9883952140808105,6.023188960923974,5.953601467237646,5.992261477224411,274259
2003-10-24,5.92653751373291,5.9729289080672485,5.918805365015453,5.9420014366752225,58383
2003-10-27,5.969062805175781,5.972928692148459,5.922671038025885,5.934269073436505,158769
2003-10-28,6.01159143447876,6.01932321195989,5.972931423594836,5.972931423594836,306062
2003-10-29,6.088911056518555,6.104374986860577,6.042519639985265,6.042519639985265,201559
2003-10-30,6.204888343811035,6.204888343811035,6.1082392784890605,6.1082392784890605,172739
2003-10-31,6.185559272766113,6.208755350820115,6.146899641999716,6.208755350820115,254985
2003-11-03,6.050248146057129,6.224216800210155,6.046382259185411,6.224216800210155,93213
2003-11-04,6.108240604400635,6.146900238921245,6.057982929726746,6.146900238921245,100990
2003-11-05,6.077311992645264,6.1043735836535955,5.996126470634883,6.0579821777842575,185145
2003-11-06,6.0270538330078125,6.119837011677401,5.976796168668093,6.100507198391764,496723
2003-11-07,6.108240604400635,6.12757042166094,5.988395063299812,6.0115911436063705,250478
2003-11-10,6.146900177001953,6.162364105552973,6.104374279863465,6.1430342884873825,232144
2003-11-11,6.123702526092529,6.166228412322386,6.1005068264624684,6.127568788108072,249844
2003-11-12,6.135303020477295,6.189426590953539,6.069581408294431,6.088911228143604,181363
2003-11-13,6.077311992645264,6.1468994759419635,6.065713953931583,6.135301437228283,62442
2003-11-14,6.057982444763184,6.127569931126645,6.057982444763184,6.0773122604760665,43298
2003-11-17,6.003857135772705,6.081176755401483,6.003857135772705,6.057981056759162,115238
2003-11-18,5.899477005004883,6.007724492207439,5.841487560587319,6.003858229652114,197348
2003-11-19,5.96133279800415,5.980662613088948,5.79896175210353,5.841487644884244,98130
2003-11-20,6.108240604400635,6.12757042166094,5.953601317332716,5.97293113459302,243126
2003-11-21,6.046383857727051,6.131435263853578,6.0386517074468165,6.127569375959799,123818
2003-11-24,5.94200325012207,6.011590737353664,5.918807171383063,5.992260921399635,154797
2003-11-25,6.003857135772705,6.019321059698461,5.976795549772101,5.984527324488667,165633
2003-11-26,5.999990463256836,6.0038563501092295,5.953598697550387,6.0038563501092295,200484
2003-11-27,6.019322872161865,6.065714657908047,5.996127166535142,6.046384840803656,139351
2003-11-28,5.996127605438232,5.996127605438232,5.953601705101581,5.992261716632927,787474
2003-12-01,6.0270538330078125,6.050249534052044,5.992260094195134,5.996125981953729,176981
2003-12-02,6.081177234649658,6.108239197275598,6.054115272023719,6.077311346986711,168819
2003-12-03,6.135303020477295,6.135303020477295,6.061849630151877,6.108241422485568,113761
2003-12-04,6.177826881408691,6.177826881408691,6.127569216618431,6.146899030077352,87157
2003-12-05,6.189425945281982,6.201023985778713,6.1662302387812735,6.181694167945997,193217
2003-12-08,6.266744613647461,6.278342652335182,6.204888906636538,6.224218721454278,276498
2003-12-09,6.286074638366699,6.305404452678317,6.266744449562397,6.270610337526184,216051
2003-12-10,6.289939880371094,6.30153791825458,6.262878291299848,6.2938061426607,206044
2003-12-11,6.26287841796875,6.2976717833375835,6.247414491975561,6.2938062699551285,201131
2003-12-12,6.34019660949707,6.34019660949707,6.278341290396895,6.289938952076084,118035
2003-12-15,6.398186206817627,6.417516017942058,6.359526584568766,6.378856395693196,220682
2003-12-16,6.371126174926758,6.417517583142979,6.3517963590878805,6.417517583142979,72821
2003-12-17,6.49483585357666,6.533495474885951,6.3788562406635645,6.3788562406635645,148890
2003-12-18,6.34792947769165,6.514166776487935,6.34792947769165,6.514166776487935,271249
2003-12-19,6.417516708374023,6.417516708374023,6.371125306481394,6.390455119685433,71937
2003-12-22,6.487102508544922,6.494834281137826,6.417514308253655,6.417514308253655,89929
2003-12-23,6.475505828857422,6.568288617338455,6.460041531453784,6.494835638873071,132164
2003-12-24,6.467773914337158,6.533495873763535,6.448444102502405,6.456176626424522,48310
2003-12-25,6.467773914337158,6.467773914337158,6.467773914337158,6.467773914337158,0
2003-12-26,6.467773914337158,6.467773914337158,6.467773914337158,6.467773914337158,0
2003-12-29,6.5953521728515625,6.59921768617996,6.498702355876209,6.498702355876209,88772
2003-12-30,6.58375358581543,6.707464981713479,6.58375358581543,6.707464981713479,101315
2003-12-31,6.603084087371826,6.645609977775987,6.57215623516747,6.645609977775987,62661
2004-01-01,6.603084087371826,6.603084087371826,6.603084087371826,6.603084087371826,0
2004-01-02,6.591485023498535,6.610814834495257,6.591485023498535,6.603083059893616,22155
2004-01-05,6.5334954261779785,6.568288785502863,6.5334954261779785,6.568288785502863,58644
2004-01-06,6.560558319091797,6.610815986236249,6.55282654314312,6.55282654314312,135880
2004-01-07,6.614680290222168,6.614680290222168,6.55282460297631,6.572154411617498,74454
2004-01-08,6.5528244972229,6.606948409935828,6.541226462428335,6.606948409935828,320169
2004-01-09,6.498701095581055,6.572154822399765,6.494835583002297,6.572154822399765,132616
2004-01-12,6.30927038192749,6.436848063573924,6.30927038192749,6.432981800862669,116462
2004-01-13,6.224220275878906,6.3401995682424825,6.204890456233775,6.3363340537048,140742
2004-01-14,6.26287841796875,6.26287841796875,6.197156826120864,6.201022713995993,472546
2004-01-15,6.251280784606934,6.2899404148466935,6.224218818743483,6.2822086385958205,350034
2004-01-16,6.332466125488281,6.417517159771334,6.301538272389341,6.301538272389341,103133
2004-01-19,6.378857135772705,6.421383024774434,6.340197509038527,6.378857135772705,135866
2004-01-20,6.409784317016602,6.409784317016602,6.386588992791631,6.394320767533287,217120
2004-01-21,6.398186206817627,6.452310127357178,6.3633928463877485,6.405918730455593,412940
2004-01-22,6.4561767578125,6.4561767578125,6.378856759914699,6.4561767578125,107218
2004-01-23,6.436847686767578,6.460043014721032,6.394321795374855,6.3981873088744114,121700
2004-01-26,6.436847686767578,6.436847686767578,6.436847686767578,6.436847686767578,0
2004-01-27,6.421381950378418,6.475505868141701,6.378856068491924,6.475505868141701,270081
2004-01-28,6.317001819610596,6.374992012242577,6.251280599941516,6.340197896663389,271432
2004-01-29,6.278341293334961,6.282207180563167,6.224217374169639,6.282207180563167,430402
2004-01-30,6.3749918937683105,6.378857407215022,6.278342448327433,6.278342448327433,132940
2004-02-02,6.324733734130859,6.351795322090113,6.320867472000122,6.340197284683203,77349
2004-02-03,6.30927038192749,6.336332722935445,6.262878974319506,6.317002158364586,126619
2004-02-04,6.293805122375488,6.3672581020879235,6.27834119920191,6.301536896715974,95068
2004-02-05,6.336333274841309,6.40978628086972,6.286075600144536,6.286075600144536,139683
2004-02-06,6.398186206817627,6.43684657805173,6.382722657512179,6.394320693983886,224758
2004-02-09,6.378857135772705,6.417516762506884,6.374991622490485,6.417516762506884,306906
2004-02-10,6.436847686767578,6.475507315675373,6.363393942451544,6.363393942451544,305486
2004-02-11,6.417516708374023,6.475506896971463,6.402053157404921,6.452310821532487,258949
2004-02-12,6.409784317016602,6.475506274783814,6.386588992791631,6.456176463437045,273799
2004-02-13,6.436847686767578,6.456177501221475,6.4175171233283095,6.4175171233283095,47104
2004-02-16,6.506434917449951,6.506434917449951,6.436847438304925,6.4523109896770015,57811
2004-02-17,6.5528244972229,6.583752340346697,6.514164880564437,6.514164880564437,250417
2004-02-18,6.614680290222168,6.645608133845097,6.603082255240427,6.610814028899872,394462
2004-02-19,6.618548393249512,6.649476248978493,6.5721569841487595,6.603084839877741,179586
2004-02-20,6.587618827819824,6.637876480998657,6.564422757434159,6.610814149220329,70260
2004-02-23,6.5528244972229,6.606948409935828,6.545092723688234,6.5876186016065965,130630
2004-02-24,6.5296311378479,6.58375507302572,6.5296311378479,6.552827217064887,138122
2004-02-25,6.51416540145874,6.610814450833276,6.494835591583834,6.556691282777614,131127
2004-02-26,6.475505828857422,6.525763484695148,6.463907793050994,6.525763484695148,137371
2004-02-27,6.502566337585449,6.514164371473613,6.475504757836451,6.475504757836451,1305337
2004-03-01,6.518033504486084,6.552827625480161,6.502569950034599,6.5257660306973175,268393
2004-03-02,6.572154998779297,6.576021260447008,6.521897342025119,6.521897342025119,392627
2004-03-03,6.610815048217773,6.6494746714610535,6.560557388204456,6.5914852365961325,823136
2004-03-04,6.5798869132995605,6.637877094624513,6.564423364269726,6.618546534859377,705550
2004-03-05,6.561005592346191,6.604273793017006,6.553138854604023,6.604273793017006,440165
2004-03-08,6.604278087615967,6.608211840074703,6.568877363726363,6.568877363726363,148171
2004-03-09,6.726212024688721,6.726212024688721,6.60427490200211,6.60427490200211,393103
2004-03-10,6.686877727508545,6.690811478164051,6.631809028628491,6.686877727508545,114543
2004-03-11,6.604278087615967,6.608211840074703,6.572810354125345,6.608211840074703,35895
2004-03-12,6.517740249633789,6.608209667908977,6.5098727473024205,6.568875204490157,73590
2004-03-15,6.450869560241699,6.525605480688523,6.450869560241699,6.5216717304326215,103007
2004-03-16,6.399735450744629,6.446937411725946,6.380068221022223,6.411535940989959,152984
2004-03-17,6.423336982727051,6.435137473985541,6.332867184794872,6.399736000210071,226826
2004-03-18,6.478403568267822,6.490204057053453,6.423335636680658,6.490204057053453,512521
2004-03-19,6.537407398223877,6.55707462968323,6.490205433073833,6.509872664533186,131401
2004-03-22,6.458737850189209,6.529540037387981,6.411536646076532,6.529540037387981,64364
2004-03-23,6.478403568267822,6.478403568267822,6.360400204530184,6.364333573782172,172711
2004-03-24,6.49020528793335,6.529539749972419,6.466605067945595,6.478404796909734,146279
2004-03-25,6.5138068199157715,6.5138068199157715,6.470538603196038,6.5098730685559625,154074
2004-03-26,6.580673694610596,6.620008912681402,6.509871521378123,6.509871521378123,139923
2004-03-29,6.588541507720947,6.631808954148558,6.580674006498293,6.580674006498293,230472
2004-03-30,6.604278087615967,6.6160785829324205,6.588544601900534,6.588544601900534,358304
2004-03-31,6.5138068199157715,6.608209994015315,6.490205835876,6.608209994015315,109450
2004-04-01,6.59640645980835,6.608206946385986,6.513803815824085,6.549205275556995,106884
2004-04-02,6.572806358337402,6.604274072697945,6.572806358337402,6.604274072697945,142097
2004-04-05,6.600340366363525,6.6082071035826875,6.580672380226806,6.588539879505178,115929
2004-04-06,6.59640645980835,6.631807157482068,6.588539722776322,6.631807157482068,248837
2004-04-07,6.509871482849121,6.568873928576441,6.498071755763014,6.568873928576441,179856
2004-04-08,6.454804420471191,6.513806112099719,6.431203438995996,6.509872361167366,70772
2004-04-09,6.454804420471191,6.454804420471191,6.454804420471191,6.454804420471191,0
2004-04-12,6.454804420471191,6.454804420471191,6.454804420471191,6.454804420471191,0
2004-04-13,6.446938991546631,6.466606226088487,6.395804029325881,6.446938991546631,155826
2004-04-14,6.399735450744629,6.435136921480616,6.384001590760762,6.4194026804670345,125866
2004-04-15,6.321064472198486,6.391866628540848,6.297463499397972,6.376132773683702,226980
2004-04-16,6.384002208709717,6.384002208709717,6.325000513831343,6.325000513831343,316125
2004-04-19,6.328932285308838,6.407601191942149,6.328932285308838,6.403668203846069,105389
2004-04-20,6.35253381729126,6.403668763483624,6.3446666973226025,6.403668763483624,120468
2004-04-21,6.4430036544799805,6.4430036544799805,6.376134844873202,6.411535934543883,171900
2004-04-22,6.4312028884887695,6.470537346207448,6.41153565962943,6.443003378216252,160216
2004-04-23,6.470536708831787,6.509871162675853,6.403668289708739,6.403668289708739,292049
2004-04-26,6.411534786224365,6.4312020124045555,6.399734298104392,6.411534786224365,59106
2004-04-27,6.360401630401611,6.431203816928457,6.332867277405725,6.431203816928457,154937
2004-04-28,6.4312028884887695,6.4312028884887695,6.372201201910752,6.372201201910752,102107
2004-04-29,6.35253381729126,6.360400556230229,6.297465120599723,6.35253381729126,417680
2004-04-30,6.328932285308838,6.384000596158087,6.301398320399041,6.301398320399041,215784
2004-05-03,6.297467231750488,6.313201095932705,6.289600490174288,6.313201095932705,185885
2004-05-04,6.1755290031433105,6.258131680570946,6.15586177157097,6.218797217426263,369833
2004-05-05,6.258131504058838,6.258131504058838,6.1873293199835,6.195196059978653,202459
2004-05-06,6.328932285308838,6.332865654434572,6.214862294484607,6.218795663610342,116434
2004-05-07,6.340733051300049,6.340733051300049,6.230596043750324,6.328932562376589,87247
2004-05-10,6.214864730834961,6.234531965203234,6.195197115436883,6.2266648428380424,144152
2004-05-11,6.163729190826416,6.19913028557418,6.116527604152807,6.19519653424572,126473
2004-05-12,6.238464832305908,6.238464832305908,6.120461054591652,6.163729271533114,60556
2004-05-13,6.144059181213379,6.17946026215543,6.1243919563599745,6.17946026215543,126696
2004-05-14,6.120461940765381,6.140129176393722,6.108661446976445,6.136195805474019,120119
2004-05-17,6.116528511047363,6.210931317361868,6.116528511047363,6.124395252811145,85750
2004-05-18,6.120461940765381,6.136195805474019,6.096861334217338,6.096861334217338,221457
2004-05-19,6.104724884033203,6.120458740514961,5.998521638553559,6.120458740514961,73680
2004-05-20,6.041792392730713,6.096861107679704,6.037859021957161,6.096861107679704,118230
2004-05-21,6.06539249420166,6.088993096428335,6.002457046890847,6.002457046890847,645131
2004-05-24,6.096858978271484,6.096858978271484,6.037856913156189,6.053590771784956,119538
2004-05-25,6.029990196228027,6.10865910862752,6.022123076370269,6.022123076370269,111877
2004-05-26,6.108658790588379,6.108658790588379,6.0535904785698555,6.0535904785698555,160123
2004-05-27,6.0732574462890625,6.12832575595591,6.069324077247783,6.12439238691463,140730
2004-05-28,6.0457258224487305,6.155862484419565,6.0457258224487305,6.1243947578479565,327508
2004-05-31,6.077191352844238,6.11259282043587,5.998522440941983,5.998522440941983,126936
2004-06-01,6.140127658843994,6.151928149716406,6.0771922155641125,6.096859827361377,44316
2004-06-02,6.258131504058838,6.258131504058838,6.1558615979434075,6.1558615979434075,212292
2004-06-03,6.171595096588135,6.293532226561449,6.155861236491928,6.293532226561449,217303
2004-06-04,6.0457258224487305,6.136195250569759,6.01032472531312,6.092927031276348,229870
2004-06-07,6.112593173980713,6.163728122086633,6.045724366378377,6.045724366378377,130135
2004-06-08,6.151927947998047,6.19126240824335,6.120460227389915,6.1794619177578705,77193
2004-06-09,6.088992118835449,6.195195383349101,6.073258259533831,6.195195383349101,197165
2004-06-10,6.092927932739258,6.112595550528728,6.077194067125592,6.092927932739258,120775
2004-06-11,6.159794330596924,6.179461559579609,6.120459872631551,6.132260362433043,77797
2004-06-14,6.159794330596924,6.159794330596924,6.159794330596924,6.159794330596924,0
2004-06-15,6.092927932739258,6.136196158434302,6.08506119044735,6.128329035112544,122250
2004-06-16,6.136194229125977,6.144060968944467,6.116526998550018,6.116526998550018,121527
2004-06-17,6.214864730834961,6.214864730834961,6.140128782999755,6.167663139733221,609761
2004-06-18,6.15585994720459,6.2856641705545835,6.15585994720459,6.2856641705545835,147838
2004-06-21,6.140127658843994,6.226663702838965,6.140127658843994,6.214863592996288,242014
2004-06-22,6.104724884033203,6.175527047686299,6.104724884033203,6.155859822341509,115240
2004-06-23,6.088992118835449,6.128326576574647,6.077191629101811,6.1047259781370675,461601
2004-06-24,6.088992118835449,6.096859239001107,5.998522713623416,6.006389452759376,484378
2004-06-25,6.053591251373291,6.088992340835203,6.041790761209416,6.088992340835203,394838
2004-06-28,6.006389141082764,6.05359071653829,5.998522402355015,6.05359071653829,192434
2004-06-29,6.069325923919678,6.069325923919678,6.002457105753634,6.002457105753634,167673
2004-06-30,6.112593173980713,6.112593173980713,6.037857246115319,6.096859314484298,278638
2004-07-01,6.1755290031433105,6.1794623732518295,6.085059585498639,6.085059585498639,163294
2004-07-02,6.23059606552124,6.23059606552124,6.124392807928022,6.124392807928022,158586
2004-07-05,6.2187981605529785,6.230598272668107,6.199130925997955,6.214864789847935,66430
2004-07-06,6.269930362701416,6.27779710064846,6.1833943401357345,6.21486205398319,90541
2004-07-07,6.183395862579346,6.254198045653846,6.14012765012841,6.254198045653846,143341
2004-07-08,6.187329292297363,6.234530875146291,6.147994830438126,6.147994830438126,86635
2004-07-09,6.15585994720459,6.175527172948302,6.147993209318959,6.175527172948302,59852
2004-07-12,6.167665004730225,6.214866610104927,6.147997764414912,6.15193113627199,43625
2004-07-13,6.214864730834961,6.214864730834961,6.175529881068608,6.175529881068608,121758
2004-07-14,6.277800559997559,6.277800559997559,6.104728419495699,6.214865478652242,196442
2004-07-15,6.23059606552124,6.273864271038666,6.23059606552124,6.273864271038666,125911
2004-07-16,6.147995948791504,6.242398750631997,6.136195455675265,6.242398750631997,116341
2004-07-19,6.23059606552124,6.250263674138953,6.1558605244807545,6.1558605244807545,28736
2004-07-20,6.17946195602417,6.254197888188715,6.12439363513379,6.250264518345771,178709
2004-07-21,6.250265598297119,6.250265598297119,6.179463023741904,6.179463023741904,298723
2004-07-22,6.238464832305908,6.265999186816818,6.187329874664056,6.187329874664056,144636
2004-07-23,6.242399215698242,6.289600810649967,6.242399215698242,6.273866945666058,476645
2004-07-26,6.195198059082031,6.242399657373462,6.1873313165483905,6.242399657373462,135457
2004-07-27,6.171595096588135,6.203062816780548,6.171595096588135,6.1991294470139255,328525
2004-07-28,6.183395862579346,6.258131415595821,6.136194280186435,6.254198045653846,632274
2004-07-29,6.195198059082031,6.230599162543139,6.171597450451246,6.214865677475857,396239
2004-07-30,6.195198059082031,6.234532914839821,6.1873313165483905,6.226665791276318,195476
2004-08-02,6.234530448913574,6.250264308787548,6.2187965890395995,6.226663328461731,271709
2004-08-03,6.206994533538818,6.2620628386952335,6.191260677632755,6.234528876631834,557976
2004-08-04,6.254199028015137,6.281733002963525,6.210930808767963,6.214864560357556,567616
2004-08-05,6.210929870605469,6.277798684140681,6.195196009713082,6.265998574243692,489767
2004-08-06,6.1755290031433105,6.226663957643299,6.163728892817756,6.206996726070957,583435
2004-08-09,6.120626926422119,6.161295817415148,6.108426613681396,6.161295817415148,481916
2004-08-10,6.0677571296691895,6.120626328235884,6.055556818120837,6.1043588522190255,369230
2004-08-11,6.16942834854126,6.222297543613764,6.100291678527034,6.100291678527034,199474
2004-08-12,6.092158317565918,6.169428530351946,6.07182367782524,6.16536175998476,330641
2004-08-13,6.006752967834473,6.108424570378674,5.990485495669309,6.108424570378674,421063
2004-08-16,6.03522253036499,6.0596239427926175,5.978286557954545,5.978286557954545,276897
2004-08-17,6.039289951324463,6.075891677566541,6.035222786445676,6.063690970835038,276919
2004-08-18,5.998619556427002,6.0392884373527025,5.974218543033445,6.0392884373527025,525795
2004-08-19,5.982353210449219,6.039289575686557,5.970152898428992,6.039289575686557,341743
2004-08-20,6.039289951324463,6.071824512687754,5.9782868116193795,5.982353582545738,138557
2004-08-23,6.092158317565918,6.092158317565918,6.039289120935379,6.0758908421448,122013
2004-08-24,6.079956531524658,6.0880900708129255,6.039288047178714,6.084023301168791,160865
2004-08-25,6.120626926422119,6.120626926422119,6.0514902450816415,6.079958429381518,141320
2004-08-26,6.189763069152832,6.189763069152832,6.120626393828366,6.128760328900158,334519
2004-08-27,6.295501232147217,6.299568002554935,6.214164248183335,6.214164248183335,526816
2004-08-30,6.319902420043945,6.336169501102233,6.299567780816355,6.299567780816355,565769
2004-08-31,6.336169719696045,6.336169719696045,6.262966276598816,6.3036351625046825,397419
2004-09-01,6.311769008636475,6.372772143470016,6.201963838678977,6.3443039613540435,233818
2004-09-02,6.291433811187744,6.311768055076097,6.271099567299391,6.311768055076097,411951
2004-09-03,6.299568176269531,6.299568176269531,6.230431501622317,6.295501405749669,186289
2004-09-06,6.246701240539551,6.279236204389111,6.246701240539551,6.279236204389111,164772
2004-09-07,6.291433811187744,6.291433811187744,6.23856461949709,6.242631389484293,178385
2004-09-08,6.267033100128174,6.295500885366464,6.267033100128174,6.295500885366464,167094
2004-09-09,6.262965202331543,6.295500147894664,6.262965202331543,6.271099135698479,91336
2004-09-10,6.336169719696045,6.336169719696045,6.271100211360941,6.3036351625046825,170488
2004-09-13,6.397173881530762,6.397173881530762,6.323970426647696,6.336170739826579,122701
2004-09-14,6.38497257232666,6.397173278307516,6.3524376190126475,6.397173278307516,291637
2004-09-15,6.303635597229004,6.380905816059974,6.2873681205352625,6.352437633357824,281245
2004-09-16,6.2751665115356445,6.303634690141247,6.189762369671185,6.189762369671185,644347
2004-09-17,6.291433811187744,6.319901989002841,6.275166337286594,6.275166337286594,117375
2004-09-20,6.372771263122559,6.376838033162364,6.291433892564744,6.303634596636502,191569
2004-09-21,6.450041770935059,6.482576720677717,6.344303381247599,6.360570856118928,389589
2004-09-22,6.437840938568115,6.474442657814346,6.4256406281209415,6.437840938568115,2138644
2004-09-23,6.344303607940674,6.4541087717814065,6.344303607940674,6.4541087717814065,176832
2004-09-24,6.348372936248779,6.364640418255988,6.303637656193358,6.3077044282070265,388704
2004-09-27,6.5069780349731445,6.5110448053897345,6.311768721500616,6.3524372135712825,1165672
2004-09-28,6.523244857788086,6.527311627797701,6.413439703814444,6.413439703814444,356205
2004-09-29,6.58018159866333,6.58018159866333,6.506978154015949,6.527312400423289,384015
2004-09-30,6.6289825439453125,6.641183246642178,6.563912654831765,6.580180127110152,2602723
2004-10-01,6.5964484214782715,6.637116910266446,6.5598467027784455,6.628983370089751,260540
2004-10-04,6.620851039886475,6.620851039886475,6.58831608532917,6.60865033343938,86365
2004-10-05,6.669652462005615,6.685920331734784,6.61678326421916,6.6208504286276435,285324
2004-10-06,6.71032190322876,6.771325438457336,6.6981211961830445,6.71032190322876,176901
2004-10-07,6.669652462005615,6.722521659792071,6.64931821577273,6.710320954471387,412428
2004-10-08,6.7225189208984375,6.730652458496866,6.653382669455123,6.681850445001848,250810
2004-10-11,6.820125579833984,6.824192743685111,6.71032003490016,6.71032003490016,242494
2004-10-12,6.8485918045043945,6.856725342450992,6.79165625097373,6.816056864813524,146400
2004-10-13,6.9095964431762695,6.9299314755565895,6.844527333597102,6.8526608738064105,124374
2004-10-14,6.9665350914001465,6.97060225679464,6.8526631273088645,6.91366588079652,379655
2004-10-15,6.986866474151611,6.986866474151611,6.929930909432963,6.970599395061893,229854
2004-10-18,6.950267314910889,6.990935813194335,6.8729966954294115,6.990935813194335,131070
2004-10-19,7.112938404083252,7.137339808253041,6.933996611948769,6.954330852788741,368237
2004-10-20,7.173942565917969,7.198343974983435,7.104806290772102,7.129207699837568,261566
2004-10-21,7.100737571716309,7.178008158233199,7.100737571716309,7.178008158233199,186375
2004-10-22,7.104804039001465,7.125138277476456,7.104804039001465,7.104804039001465,148978
2004-10-25,7.117007255554199,7.1332743369228755,7.03567027290133,7.096673009890982,186723
2004-10-26,7.2796807289123535,7.316282841375488,7.149541723043269,7.149541723043269,332683
2004-10-27,7.328481674194336,7.361016614329948,7.300013897039858,7.340682375233252,326918
2004-10-28,7.361020565032959,7.37728764987916,7.340686315022751,7.348819857445851,292282
2004-10-29,7.527759075164795,7.535892614719117,7.381352211568455,7.381352211568455,302291
2004-11-01,7.596898078918457,7.596898078918457,7.523694620759317,7.523694620759317,120896
2004-11-02,7.686368465423584,7.722970583957829,7.605031474776138,7.6456999700998605,89515
2004-11-03,7.686368465423584,7.686368465423584,7.53182802561247,7.6782349239398044,255185
2004-11-04,7.6050310134887695,7.714835786621588,7.6050310134887695,7.682300834755071,152931
2004-11-05,7.653833389282227,7.68636834260229,7.523693576001971,7.625365600591475,272080
2004-11-08,7.690435886383057,7.714836511647489,7.621298811705043,7.653833766629135,132547
2004-11-09,7.869376182556152,7.893776802977415,7.722969308409803,7.722969308409803,207393
2004-11-10,7.849043369293213,7.873443994163207,7.763639212486144,7.763639212486144,185642
2004-11-11,7.8165082931518555,7.930380237819432,7.792106880757081,7.873443871533232,225392
2004-11-12,7.666032314300537,7.86124120096538,7.666032314300536,7.820572715739564,115302
2004-11-15,7.690435886383057,7.7514386314014105,7.58469747985597,7.670101638043605,134867
2004-11-16,7.727036952972412,7.7677054482552155,7.666034210048208,7.727036952972412,138445
2004-11-17,7.828709602355957,7.828709602355957,7.731104733163662,7.788040315930504,163718
2004-11-18,7.9710493087768555,7.971049308776855,7.861243732976408,7.861243732976408,109629
2004-11-19,7.910045146942139,7.93851293309826,7.828708164836227,7.934446556735808,241250
2004-11-22,7.73923921585083,7.86124472624009,7.702637089991065,7.86124472624009,128728
2004-11-23,7.808377265930176,7.84091223358071,7.727040240756419,7.739240952113514,93928
2004-11-24,7.804307460784912,7.910045862246402,7.747371095419183,7.796173919419754,181580
2004-11-25,7.808377265930176,7.832778688644366,7.783976631121143,7.804310887414582,194895
2004-11-26,7.763637065887451,7.800238387024817,7.759569902247914,7.783971308275903,4539652
2004-11-29,7.731104373931885,7.788039954053171,7.686368712475984,7.763639328817555,222339
2004-11-30,7.6172308921813965,7.686367164953473,7.6172308921813965,7.686367164953473,412131
2004-12-01,7.73923921585083,7.7799077193139174,7.645701500304735,7.653835043416357,412392
2004-12-02,7.78397274017334,7.9019118404645665,7.779905575785628,7.78397274017334,254281
2004-12-03,7.828709602355957,7.881578808013673,7.792107480944515,7.832775979465083,74128
2004-12-06,7.889710426330566,7.905977506610318,7.8449747737042115,7.849041937726496,283676
2004-12-07,7.966980457305908,8.052384600870987,7.910044886865665,7.910044886865665,364877
2004-12-08,7.938512325286865,7.962913733212243,7.9019110013034775,7.930378785279966,232756
2004-12-09,7.877509593963623,8.0930535255429,7.857175349992524,7.954780193796612,260744
2004-12-10,7.828709602355957,7.930380848657378,7.808374565190788,7.930380848657378,176012
2004-12-13,7.763637065887451,7.824639793052806,7.7514363628734575,7.8205726294132685,493000
2004-12-14,7.727036952972412,7.775839777635634,7.727036952972412,7.7677054482552155,410994
2004-12-15,7.747370719909668,7.788039212669097,7.735170014500885,7.743304343376589,484318
2004-12-16,7.975114345550537,7.987315049373055,7.808372443849021,7.8937765827019755,407157
2004-12-17,8.044249534606934,8.080851641150987,7.950711868422659,7.97104610942339,136025
2004-12-20,8.01171875,8.06052158405708,8.01171875,8.06052158405708,188773
2004-12-21,8.101187705993652,8.12965549222279,8.011716395123871,8.05238488628114,333409
2004-12-22,8.052386283874512,8.133724068210988,8.032052034766613,8.125589738243926,69982
2004-12-23,8.084921836853027,8.129657503354721,8.032052627688735,8.129657503354721,41449
2004-12-24,8.194723129272461,8.20692383082989,8.101185467871536,8.12558608308187,85956
2004-12-27,8.194723129272461,8.194723129272461,8.194723129272461,8.194723129272461,0
2004-12-28,8.194723129272461,8.194723129272461,8.194723129272461,8.194723129272461,0
2004-12-29,8.210992813110352,8.23539422397278,8.158123614844941,8.23539422397278,27869
2004-12-30,8.251664161682129,8.259797704706246,8.215062036216148,8.215062036216148,50323
2004-12-31,8.296395301818848,8.300462465449701,8.243526114140824,8.243526114140824,26731
2005-01-04,8.46313762664795,8.491605409811736,8.296395727790935,8.296395727790935,226495
2005-01-05,8.479403495788574,8.499737736275009,8.29639454350612,8.357398052869968,241334
2005-01-06,8.503805160522461,8.532272940496258,8.475336592644094,8.491604458275242,214183
2005-01-07,8.682747840881348,8.682747840881348,8.540407350681159,8.540407350681159,193984
2005-01-10,8.678681373596191,8.808821170748866,8.613611475019853,8.686814913942056,533835
2005-01-11,8.572943687438965,8.723417741731236,8.56481014642703,8.723417741731236,145003
2005-01-12,8.564809799194336,8.581076880558706,8.483472816562992,8.564809799194336,307710
2005-01-13,8.621748924255371,8.67461813749867,8.581079631994758,8.581079631994758,261734
2005-01-14,8.64207935333252,8.682747839697127,8.548540889208343,8.609544406659904,142620
2005-01-17,8.6624116897583,8.73154794377904,8.6624116897583,8.682745928464664,73682
2005-01-18,8.646145820617676,8.768152068905778,8.646145820617676,8.682747931475504,253497
2005-01-19,8.601412773132324,8.7356197656564,8.544477189550802,8.719351893272469,292852
2005-01-20,8.585144996643066,8.609546409299627,8.540409336074315,8.540409336074315,731081
2005-01-21,8.581075668334961,8.617677778091238,8.540407182764408,8.540407182764408,52203
2005-01-24,8.703082084655762,8.723416327842216,8.585143001431538,8.585143001431538,206333
2005-01-25,8.658347129821777,8.768152682170658,8.658347129821777,8.743751273225415,253431
2005-01-27,8.617680549621582,8.743753210598351,8.605479842445623,8.743753210598351,320655
2005-01-28,8.548540115356445,8.621744329671547,8.548540115356445,8.621744329671547,272628
2005-01-31,8.507872581481934,8.597343883686403,8.467204094263417,8.581076016056196,247866
2005-02-01,8.495670318603516,8.568874527647951,8.491603943370729,8.54040596149583,326158
2005-02-02,8.524140357971191,8.581075924306488,8.52007319413096,8.540407437522802,650737
2005-02-03,8.593277931213379,8.621746506603342,8.520074486319489,8.520074486319489,134684
2005-02-04,8.5404052734375,8.609542313774595,8.516004660293046,8.597341613250139,178682
2005-02-07,8.646145820617676,8.650212984458987,8.540407439790162,8.540407439790162,100618
2005-02-08,8.703082084655762,8.703082084655762,8.581075837632389,8.654279270684553,95460
2005-02-09,8.6624116897583,8.735615106682102,8.601408185734737,8.719347242974326,145513
2005-02-10,8.682747840881348,8.731549866944603,8.621745111326117,8.621745111326117,128574
2005-02-11,8.703082084655762,8.755951274521472,8.682747841469308,8.682747841469308,133393
2005-02-14,8.882024765014648,8.97962961458623,8.78848707963949,8.808821324812143,220916
2005-02-15,8.898290634155273,8.92675920384371,8.800686585780866,8.825087203922159,466132
2005-02-16,9.036565780639648,9.109769225659958,8.943028089108406,8.947095253572503,478708
2005-02-17,9.03249740600586,9.191104966448492,8.918624705248632,9.109767210492672,365327
2005-02-18,9.052831649780273,9.093500133813796,9.036563783424103,9.048764486215081,243793
2005-02-21,9.211441993713379,9.264311196513583,9.109769965002313,9.109769965002313,111383
2005-02-22,9.138238906860352,9.264311565645306,9.138238906860352,9.235842986761375,197928
2005-02-23,8.975564002990723,9.05690099775109,8.926761963715476,9.052834620755988,406067
2005-02-24,8.669291496276855,9.005439368302126,8.553092460171193,9.005439368302126,736440
2005-02-25,8.640242576599121,8.756441621289648,8.640242576599121,8.71494201990064,270789
2005-02-28,8.594595909118652,8.644396092623325,8.511596675286649,8.528197004457152,176552
2005-03-01,8.615345001220703,8.640245090902626,8.54479581913095,8.569695908812873,122168
2005-03-02,8.71494197845459,8.71494197845459,8.615342453190722,8.615342453190722,112689
2005-03-03,8.86019229888916,8.914141946794334,8.73984296063814,8.73984296063814,262062
2005-03-04,8.79794692993164,8.922445803484015,8.777196313665927,8.802096409979196,222278
2005-03-07,8.876792907714844,8.934892844891824,8.835293297162735,8.860193385096686,72871
2005-03-08,8.868496894836426,8.922446572158316,8.843596796377998,8.885096424470674,165088
2005-03-09,8.652691841125488,8.868490392182826,8.652691841125488,8.868490392182826,228270
2005-03-10,8.586294174194336,8.714943278684917,8.573844131178046,8.714943278684917,207556
2005-03-11,8.503294944763184,8.665143895682531,8.42859549080092,8.665143895682531,233724
2005-03-14,8.54894733428955,8.56969714401302,8.449347765212769,8.494997668207155,295337
2005-03-15,8.590444564819336,8.656844259072097,8.58629428242604,8.598744325599265,79842
2005-03-16,8.694194793701172,8.714944600540036,8.61534504530942,8.61534504530942,100606
2005-03-17,8.59874439239502,8.760593346890882,8.590444631550618,8.760593346890882,199779
2005-03-18,8.73984432220459,8.768893889754004,8.598745159239705,8.598745159239705,156265
2005-03-21,8.793795585632324,8.797945869186474,8.565546874298665,8.565546874298665,122856
2005-03-22,8.636093139648438,8.872641511888116,8.590443256302331,8.872641511888116,164958
2005-03-23,8.4866943359375,8.615343435908706,8.465944532974829,8.548944548832136,220417
2005-03-24,8.453495025634766,8.548945090114485,8.382945851896142,8.445195264725518,121844
2005-03-29,8.35389518737793,8.524043881656807,8.299945542557317,8.524043881656807,129166
2005-03-30,8.428597450256348,8.428597450256348,8.204499036271818,8.299948316079663,285692
2005-03-31,8.407845497131348,8.577994204866403,8.341445805330684,8.577994204866403,152367
2005-04-01,8.432744979858398,8.461795348218827,8.424445219186842,8.424445219186842,46165
2005-04-04,8.279196739196777,8.395395802664638,8.154697110904545,8.395395802664638,397446
2005-04-05,8.20864486694336,8.245994988009295,8.13394542881797,8.21694462584474,324105
2005-04-06,8.171298027038574,8.250146966514718,8.142247656067308,8.204497876715218,511651
2005-04-07,8.196197509765625,8.299947344020005,8.133948091617043,8.133948091617043,130850
2005-04-08,8.341445922851562,8.36219572633078,8.299946315893127,8.299946315893127,201346
2005-04-11,8.26259708404541,8.403696245422923,8.25844760530317,8.26259708404541,253957
2005-04-12,8.304097175598145,8.345596789460174,8.279197889684994,8.299947696616009,103336
2005-04-13,8.299945831298828,8.320695633566563,8.221096100277473,8.221096100277473,65712
2005-04-14,8.204498291015625,8.295797279231651,8.154698111982551,8.295797279231651,125199
2005-04-15,8.183748245239258,8.204498857273046,8.154698674802868,8.154698674802868,364206
2005-04-18,8.113200187683105,8.175449620425882,7.972100991061987,8.092450376768847,395712
2005-04-19,8.299945831298828,8.299945831298828,8.117347088938795,8.117347088938795,300773
2005-04-20,8.507447242736816,8.553097147512142,8.42444800060489,8.42444800060489,458116
2005-04-21,8.519896507263184,8.582146737151053,8.465946844031594,8.544796599218332,409382
2005-04-22,8.636093139648438,8.698342542025923,8.590443256302331,8.636093139648438,279933
2005-04-26,8.54894733428955,8.698346285901282,8.507446910835727,8.698346285901282,180032
2005-04-27,8.4908447265625,8.4908447265625,8.34144582172077,8.486694444314317,160911
2005-04-28,8.40369701385498,8.43274658373387,8.31239802108984,8.407847296983453,100041
2005-04-29,8.26674747467041,8.395396593486534,8.212797818263432,8.387096831887016,186452
2005-05-02,8.275047302246094,8.382946615920321,8.250147213242272,8.382946615920321,149944
2005-05-03,8.279196739196777,8.337295868927374,8.216946523047328,8.29994654324437,227251
2005-05-04,8.171298027038574,8.299947143033044,8.092448283555706,8.299947143033044,324921
2005-05-05,8.12564754486084,8.13394730567734,8.046797807087417,8.113197501632756,227118
2005-05-06,8.196197509765625,8.283347016776338,8.10074824113645,8.125648329998581,104601
2005-05-09,8.221098899841309,8.237698425705561,8.113199569703053,8.121499332635178,132659
2005-05-10,8.25844669342041,8.34144590718136,8.162996632787346,8.266746453995177,198544
2005-05-11,8.287498474121094,8.316548045906087,8.237698289338983,8.275048427925567,114961
2005-05-12,8.287498474121094,8.382947756277662,8.287498474121094,8.324847808700818,153139
2005-05-13,8.299945831298828,8.299945831298828,8.196196015953552,8.258446226763356,76900
2005-05-16,8.216947555541992,8.316547109889555,8.216947555541992,8.291647020300973,84919
2005-05-17,8.316546440124512,8.316546440124512,8.15469747884661,8.216946893798102,323600
2005-05-18,8.453495025634766,8.503295199103606,8.24184670041222,8.24184670041222,190423
2005-05-19,8.810394287109375,8.8394446612553,8.561395789327054,8.58629588030733,320548
2005-05-20,8.631942749023438,8.893391200519405,8.631942749023438,8.893391200519405,271379
2005-05-23,8.785492897033691,8.868492108423549,8.69419312129955,8.714942924147016,153238
2005-05-24,9.171442031860352,9.250291780878431,8.835294032791124,8.872644167801829,491699
2005-05-25,9.013742446899414,9.163141364161866,9.005441881712954,9.129941515436133,227654
2005-05-26,9.08013916015625,9.125789041694201,8.968090401116243,8.968090401116243,160559
2005-05-27,9.312542915344238,9.33744300993285,9.16729343558657,9.16729343558657,496447
2005-05-30,9.503438949584961,9.52418875484555,9.378940118021424,9.416289445887799,309451
2005-05-31,9.49929141998291,9.62794056059723,9.461941280446393,9.62794056059723,422120
2005-06-01,9.316691398620605,9.43289129160114,9.283492348062559,9.42044124563845,395010
2005-06-02,9.378938674926758,9.4992880093246,9.370638110894323,9.378938674926758,425166
2005-06-03,9.420441627502441,9.524190674718982,9.420441627502441,9.457790962897645,438948
2005-06-06,9.370641708374023,9.407991848839297,9.304242798669478,9.407991848839297,257815
2005-06-07,9.387239456176758,9.403838978034289,9.349889325987295,9.387239456176758,382099
2005-06-08,9.520041465759277,9.56569056542761,9.420441895197017,9.432891942018163,484496
2005-06-09,9.731689453125,9.735839736565222,9.586439984806525,9.623790123747916,362698
2005-06-10,9.416288375854492,9.744136548127054,9.387238812592098,9.744136548127054,317601
2005-06-14,9.320840835571289,9.416290107275573,9.26689117730306,9.41214062833603,520339
2005-06-15,9.349889755249023,9.407989692431157,9.275190295447258,9.324990471319577,481736
2005-06-16,9.358190536499023,9.470239326783757,9.341590209489638,9.457789282528402,496079
2005-06-17,9.374787330627441,9.407987170975453,9.320837690562735,9.407987170975453,334059
2005-06-20,9.254441261291504,9.3581911003326,9.2502917822942,9.337441293325737,220961
2005-06-21,9.412140846252441,9.503439837124231,9.345741141614711,9.358191186735134,395745
2005-06-22,9.378938674926758,9.4992880093246,9.345738830816781,9.4992880093246,301698
2005-06-23,9.38309097290039,9.4453412018192,9.304242022947951,9.420441110251677,275353
2005-06-24,9.34574031829834,9.432889822457046,9.279340619510114,9.420439778433414,271153
2005-06-27,9.45363712310791,9.4868369637058,9.275187879393433,9.345737842166391,227354
2005-06-28,9.486839294433594,9.586438036690192,9.37893998698336,9.503438816807458,291623
2005-06-29,9.466090202331543,9.627939175695353,9.445340395798242,9.544939145555384,296755
2005-06-30,9.598885536193848,9.598885536193848,9.445337180911652,9.482686498356392,379504
2005-07-01,9.627937316894531,9.735836611639016,9.549087584886912,9.549087584886912,345034
2005-07-04,9.474390029907227,9.727537992973362,9.453640223229895,9.586438825163455,168187
2005-07-05,9.503438949584961,9.553239125415747,9.503438949584961,9.52003927619746,230842
2005-07-06,9.432888984680176,9.578137609373364,9.432888984680176,9.544937762927878,208694
2005-07-07,9.23369026184082,9.441189109119717,9.192190653186376,9.432889348190164,393205
2005-07-08,9.291792869567871,9.35819258412055,9.241992681649908,9.262742491946756,155666
2005-07-11,9.536637306213379,9.582287192244646,9.37893865011315,9.391388692122277,206983
2005-07-12,9.632088661193848,9.669438795383424,9.549089435003804,9.594739331011032,227584
2005-07-13,9.793935775756836,9.802235535999174,9.62378707275916,9.656986917735123,346755
2005-07-14,9.864485740661621,9.90598534584975,9.835435373824643,9.860335458540163,274876
2005-07-15,9.752436637878418,9.94333515263316,9.710937030671444,9.876936263505991,218518
2005-07-18,9.744136810302734,9.835435784729587,9.710936963963887,9.835435784729587,141772
2005-07-19,9.81053638458252,9.852035991003586,9.677737000829806,9.706786564523224,190222
2005-07-20,9.959938049316406,10.059537614731148,9.835438391546266,9.835438391546266,362061
2005-07-21,10.175734519958496,10.287783303475944,10.080285258441158,10.080285258441158,352133
2005-07-22,10.47453498840332,10.578284841080348,10.192336611212271,10.192336611212271,410108
2005-07-25,10.665431022644043,10.76918085064279,10.47453249689599,10.47453249689599,327316
2005-07-26,10.769181251525879,10.872930279379991,10.719381074950524,10.752580924665185,674067
2005-07-27,10.354183197021484,10.520182440222843,10.271183977424155,10.457933025524847,886886
2005-07-28,10.470382690429688,10.470382690429688,10.296083692376367,10.354182822389694,543892
2005-07-29,10.665431022644043,10.72768124104597,10.52018238905517,10.53678191129122,457729
2005-08-01,10.615631103515625,10.686181079390899,10.590731017441216,10.623930864204876,258742
2005-08-02,10.748431205749512,10.748431205749512,10.62808185372427,10.644681376207272,461479
2005-08-03,10.79822826385498,10.92272787183225,10.744278621333024,10.756728662531403,674276
2005-08-04,10.78993034362793,10.872929560423014,10.77333001786491,10.798230104506104,805352
2005-08-05,10.72353458404541,10.827283643114388,10.72353458404541,10.769184491638548,821638
2005-08-08,10.795072555541992,10.83740604797029,10.672304935402606,10.773905809327843,887482
2005-08-09,10.875506401062012,10.922073569589726,10.837405766767832,10.841639443965692,346941
2005-08-10,10.841641426086426,10.93054210219724,10.812008140770265,10.93054210219724,309031
2005-08-11,10.858573913574219,10.858573913574219,10.761206706919292,10.816240416781842,222664
2005-08-12,10.87127685546875,10.926310579145442,10.837409885501362,10.837409885501362,166623
2005-08-15,10.896678924560547,10.926312220171708,10.824711295010072,10.854345410783854,96435
2005-08-16,11.04907512664795,11.078708409451167,10.964408135688888,11.006741631168419,255448
2005-08-17,11.116813659667969,11.154913493341649,11.040613172158,11.09141322377711,228666
2005-08-18,11.04907512664795,11.286143849560489,11.04907512664795,11.176076433248804,176054
2005-08-19,11.006739616394043,11.032140037097141,10.828938311796584,11.032140037097141,145974
2005-08-22,11.04907512664795,11.09140862212748,10.888207679793283,10.985574883428654,176148
2005-08-23,11.04907512664795,11.087175764676886,10.977108348365201,11.006741631168419,263498
2005-08-24,11.159144401550293,11.197245045925012,11.03637675211496,11.070243718171685,159785
2005-08-25,11.303080558776855,11.336947530096593,11.163379814684525,11.21841354055878,328455
2005-08-26,11.387744903564453,11.493579471653451,11.29461136942146,11.303077905223125,489372
2005-08-29,11.243812561035156,11.3454134696369,11.121045719157511,11.260746455883357,222841
2005-08-30,11.116813659667969,11.303081609154846,11.095646903146456,11.180313929232508,197437
2005-08-31,11.239574432373047,11.320007729659924,11.14220724817802,11.209940335324312,134711
2005-09-01,11.629049301147461,11.802617837708643,11.264979972512776,11.264979972512776,212008
2005-09-02,11.379278182983398,11.662913278950985,11.349644898077592,11.620579780467741,2155405
2005-09-05,11.353878021240234,11.463945447934565,11.30307798590529,11.463945447934565,215664
2005-09-06,11.303080558776855,11.43008108610397,11.154912456732694,11.387747576994933,152907
2005-09-07,11.273442268371582,11.366575783088374,11.273442268371582,11.315775758712139,215450
2005-09-08,11.04907512664795,11.345410415166924,11.04907512664795,11.32424366742716,193104
2005-09-09,11.061777114868164,11.154910655839693,11.00674339787877,11.049076900153318,183259
2005-09-12,11.061777114868164,11.209944372829087,11.061777114868164,11.137977582994832,192922
2005-09-13,11.277681350708008,11.290381568853263,11.125280373290181,11.133746911999477,171999
2005-09-14,11.387744903564453,11.40467879533012,11.332711190610123,11.383512045744789,415946
2005-09-15,11.476648330688477,11.489348547516217,11.387747633056827,11.387747633056827,443872
2005-09-16,11.485111236572266,11.535912087818428,11.408910779865296,11.497811449383807,246904
2005-09-19,11.472410202026367,11.55284350471763,11.451243457090545,11.54861064782776,141797
2005-09-20,11.557080268859863,11.599413770039497,11.430078945158586,11.472413266500595,539279
2005-09-21,11.451244354248047,11.531677663240927,11.430076787491677,11.46394374607476,201009
2005-09-22,11.430079460144043,11.476646641604688,11.396213313804388,11.430079460144043,199361
2005-09-23,11.557080268859863,11.612113984425863,11.417379550934596,11.430078945158586,138052
2005-09-26,11.79415225982666,11.79415225982666,11.61635165775472,11.6375184156243,159438
2005-09-27,11.853416442871094,11.908450162363053,11.684081605910281,11.853416442871094,212444
2005-09-28,11.713717460632324,11.747584433071557,11.684083347146398,11.730650536770662,241095
2005-09-29,11.734883308410645,11.823784001668491,11.692549801175955,11.747583524613551,203110
2005-09-30,11.480877876281738,11.726413126119127,11.480877876281738,11.726413126119127,291888
2005-10-03,11.74758243560791,11.789915938918266,11.637514998936016,11.641747857169602,399746
2005-10-04,11.67984676361084,11.78568050613256,11.641746124205643,11.78568050613256,193554
2005-10-05,11.472410202026367,11.650210695454845,11.472410202026367,11.599410671641301,328798
2005-10-06,11.05754280090332,11.430078583698016,11.006742765126715,11.430078583698016,305569
2005-10-07,11.239574432373047,11.260741175886656,11.049072920588456,11.049072920588456,279772
2005-10-10,11.404677391052246,11.493578056429081,11.239576272518443,11.24804280727761,178388
2005-10-11,11.324246406555176,11.425847312378808,11.125278273544822,11.366579912274407,191357
2005-10-12,11.298846244812012,11.42584758516425,11.298846244812012,11.311546460863484,125101
2005-10-13,11.214181900024414,11.260749096574052,11.099880748523063,11.260749096574052,138603
2005-10-14,11.099879264831543,11.214180401054563,11.015212242540457,11.176080569088601,326398
2005-10-17,11.391979217529297,11.468179684323022,11.15491046071141,11.176078031640806,401305
2005-10-18,11.641748428344727,11.71371604363319,11.493581159488999,11.493581159488999,365305
2005-10-19,11.514748573303223,11.654449313134906,11.468181386638493,11.63328255922594,534213
2005-10-20,11.819549560546875,11.853416528182786,11.574014250227133,11.574014250227133,306667
2005-10-21,11.590946197509766,11.747580793999886,11.561312913365958,11.696779940996441,303708
2005-10-24,11.514748573303223,11.679849745890667,11.468181386638493,11.531681648365394,191458
2005-10-25,11.59941291809082,11.781447943988068,11.59941291809082,11.620579667125991,366822
2005-10-26,11.874582290649414,12.039683436551838,11.641747215121015,11.641747215121015,226932
2005-10-27,12.14975357055664,12.14975357055664,11.908451905174317,11.997352605069127,211710
2005-10-28,11.883048057556152,12.107416582397272,11.853414772824005,12.107416582397272,381307
2005-10-31,12.179383277893066,12.319084805260545,12.082016068619023,12.090482604172786,315703
2005-11-01,12.213253021240234,12.340254364114244,12.120119468617627,12.289453498899642,146728
2005-11-02,12.065085411071777,12.213252683470829,11.908450781262799,12.192085930270965,342120
2005-11-03,12.10741901397705,12.23441953418853,12.06508550723989,12.17091927408279,257934
2005-11-04,12.26405143737793,12.344484757634708,12.132817262051255,12.251351223610456,255292
2005-11-07,12.509587287902832,12.619654725915495,12.27251933841206,12.361420024511705,564547
2005-11-08,12.653525352478027,12.657759032150006,12.40375711557261,12.513824585417392,193808
2005-11-09,12.551918983459473,12.59848533581944,12.49265159841644,12.530751415816619,223312
2005-11-10,12.738188743591309,12.844022496698857,12.615421097889126,12.636587848510636,252192
2005-11-11,12.962557792663574,13.021825192575173,12.822857060212078,12.827090738835214,264773
2005-11-14,13.055685997009277,13.114952548776525,12.911751653891276,12.911751653891276,324156
2005-11-15,13.292757987976074,13.360491914105639,13.021823103620143,13.055690066684926,316360
2005-11-16,13.191157341003418,13.51289390610788,13.081089914062352,13.271591482279533,341783
2005-11-17,13.292757987976074,13.423992162291233,13.212324668339255,13.25042448918568,241027
2005-11-18,13.161523818969727,13.292757993337819,13.081089679138133,13.292757993337819,181465
2005-11-21,13.140359878540039,13.246193648182475,13.119193124611552,13.2080938191762,140554
2005-11-22,13.136122703552246,13.229257052180184,13.12342331070506,13.199623768599606,289391
2005-11-23,13.318159103393555,13.335092175719623,13.258891709927573,13.267359066252979,285052
2005-11-24,13.720330238342285,13.737263312192956,13.368960344235179,13.373194022779069,412972
2005-11-25,13.589096069335938,13.720330262478056,13.525595812040546,13.673763079063125,1050823
2005-11-28,13.280058860778809,13.614495661006039,13.195391856271213,13.593328089716744,498369
2005-11-29,12.911755561828613,13.356258115266655,12.856721849866773,13.356258115266655,543320
2005-11-30,12.911755561828613,13.114956518215692,12.911755561828613,12.920222097477591,483681
2005-12-01,12.907525062561035,13.013359654804466,12.717024272815403,12.784757394849668,1289187
2005-12-02,13.081088066101074,13.178456085546543,12.99642107892647,13.07262153141606,224576
2005-12-05,12.873658180236816,13.123427196330152,12.83132467111253,13.059926112481193,264794
2005-12-06,12.805922508239746,12.915989945164212,12.746655931534214,12.83555661675493,292951
2005-12-07,12.657752990722656,12.890588038135498,12.657752990722656,12.805920226245744,387036
2005-12-08,12.37412166595459,12.653523151475696,12.37412166595459,12.653523151475696,353366
2005-12-09,12.501124382019043,12.585791414261958,12.115888237086043,12.242889605613083,306538
2005-12-12,12.598482131958008,12.68738277683352,12.441848404466816,12.509581487082496,397215
2005-12-13,12.63235855102539,12.687392285758628,12.573091956797388,12.615425472721007,378505
2005-12-14,12.945627212524414,12.95409375123934,12.704325528092037,12.71279206680696,754080
2005-12-15,12.941391944885254,13.15306030775761,12.869425144396414,13.081092687106251,762656
2005-12-16,12.83555793762207,12.979492356116861,12.755123780773143,12.83555793762207,379598
2005-12-19,13.03875732421875,13.114957792789719,12.920223353126397,12.987957285225571,197041
2005-12-20,13.33086109161377,13.381661135514143,13.068392694497293,13.07685923178694,312406
2005-12-21,13.373193740844727,13.542528576593742,13.339326773694923,13.35625984718861,323854
2005-12-22,13.381658554077148,13.419759194774349,13.25042438083511,13.419759194774349,212470
2005-12-23,13.555232048034668,13.716099565518025,13.335096298598698,13.335096298598698,367472
2005-12-28,13.589096069335938,13.622963037259302,13.546762564472344,13.55946277996391,150676
2005-12-29,13.758428573608398,13.758428573608398,13.58062803679453,13.627194394918776,133964
2005-12-30,13.758428573608398,13.834629858165943,13.635661751088964,13.800762073809908,149805
2006-01-03,13.843096733093262,13.860031446851579,13.677996396548474,13.754196867323923,151684
2006-01-04,14.173297882080078,14.215631382348201,13.893896452245528,13.893896452245528,301955
2006-01-05,14.23256778717041,14.26643393528219,14.042065372985691,14.21563307278961,375310
2006-01-06,14.266432762145996,14.30876626396707,14.139432256682776,14.224099260324923,461523
2006-01-09,14.435770988464355,14.54583845343269,14.329937202980428,14.329937202980428,300817
2006-01-10,14.439998626708984,14.554299723341757,14.401898807939585,14.478100085802955,356641
2006-01-11,14.710935592651367,14.74903541472598,14.465400307557179,14.465400307557179,369404
2006-01-12,14.871803283691406,14.901435748422072,14.715168683241293,14.732101754562338,524390
2006-01-13,14.795600891113281,14.859101134041827,14.710933900541887,14.859101134041827,352389
2006-01-16,14.901436805725098,14.98610380866235,14.846403909945787,14.850637588157603,332756
2006-01-17,14.867570877075195,15.041138563687765,14.867570877075195,14.9226037736555,389628
2006-01-18,14.304532051086426,14.681301515471999,14.232566084875202,14.65166904949963,530490
2006-01-19,14.541603088378906,14.622036418885264,14.042065110626595,14.440001365292051,517691
2006-01-20,14.4527006149292,14.605101540402512,14.39343240367731,14.58393479076246,186068
2006-01-23,14.181764602661133,14.224098101031942,13.970097110807098,14.181764602661133,427927
2006-01-24,14.312999725341797,14.414599800107961,14.185999221802902,14.202932294209806,328181
2006-01-25,14.499268531799316,14.583935534678327,14.351099636436285,14.351099636436285,432434
2006-01-27,14.698240280151367,14.795606701414895,14.605105897818731,14.66860616568412,431724
2006-01-30,14.727866172790527,15.058068402326798,14.613565085580964,14.816766836139694,349704
2006-01-31,14.78713607788086,14.901437190930768,14.478102165301193,14.795603434523374,334231
2006-02-01,14.795600891113281,14.837934386398977,14.596632807140695,14.837934386398977,184253
2006-02-02,14.710935592651367,15.003038055981067,14.68130148641294,14.880269593271617,354805
2006-02-03,14.651673316955566,14.706706227165112,14.228336550940968,14.643205958311702,176755
2006-02-06,14.579705238342285,14.753272962569557,14.507737613071786,14.753272962569557,147556
2006-02-07,14.63896656036377,14.689767411731522,14.435764795217311,14.609334097336374,200353
2006-02-08,14.56277084350586,14.647437858358947,14.440002359708888,14.469636471037466,238479
2006-02-09,14.605104446411133,14.647437954114427,14.503502715663227,14.62627120026278,550305
2006-02-10,14.511969566345215,14.647437442393061,14.435768270946445,14.647437442393061,247489
2006-02-13,14.4273042678833,14.58393891565176,14.397670153875708,14.58393891565176,213888
2006-02-14,14.689773559570312,14.689773559570312,14.448471875072793,14.473872311387042,287385
2006-02-15,14.596633911132812,14.986102753347865,14.56699980606169,14.8591022578853,389933
2006-02-16,14.550071716308594,14.567004793436132,14.274903881929193,14.562772754398154,193428
2006-02-17,14.071699142456055,14.393434103035364,13.982798455406856,14.224100085922556,308008
2006-02-20,13.8981294631958,14.037830991569447,13.762661612710685,14.012430564562907,360623
2006-02-21,13.970100402832031,14.016665949753278,13.779597974947258,13.826165162193535,440964
2006-02-22,13.970100402832031,14.003966553379307,13.88966542471345,13.970100402832031,221275
2006-02-23,14.139433860778809,14.224100874026293,13.974331872686246,14.054766847531324,423915
2006-02-24,14.02936840057373,14.253737001621513,14.02936840057373,14.160602617741272,1063888
2006-02-27,14.400578498840332,14.400578498840332,14.383353311693499,14.383353311693499,8125
2006-02-28,13.97854995727539,14.129273240325324,13.823519960985356,13.987162549444621,292866
2006-03-01,13.603894233703613,13.909648365246277,13.603894233703613,13.90534248606518,355318
2006-03-02,13.47900676727295,13.599585550163816,13.397185062952657,13.586666245869992,321560
2006-03-03,13.38426685333252,13.55652202243865,13.349815652649111,13.349815652649111,191768
2006-03-06,13.194782257080078,13.470391808754286,13.177557077255816,13.367038226876458,273557
2006-03-07,13.504847526550293,13.522072712144626,13.06128856860833,13.134497693161824,371243
2006-03-08,13.651262283325195,13.651262283325195,13.41010389178298,13.565133869190397,255420
2006-03-09,13.750310897827148,13.78045622200881,13.371348497726327,13.771842795493491,189041
2006-03-10,13.65987491607666,13.780454529370695,13.586665805554507,13.771841103913355,100953
2006-03-13,13.909642219543457,13.909642219543457,13.62972682400658,13.814902073375174,141990
2006-03-14,14.168031692504883,14.206788773605734,13.909647258381419,13.909647258381419,182053
2006-03-15,14.366127014160156,14.460866370456253,14.241240662598344,14.241240662598344,350507
2006-03-16,14.331669807434082,14.628811247277172,14.297219448222283,14.55560214817524,591522
2006-03-17,14.340290069580078,14.426417677300202,14.254162461859954,14.361821971510109,219663
2006-03-20,14.374740600585938,14.555609246201996,14.344596938731462,14.551302532044986,109804
2006-03-21,14.456562042236328,14.456562042236328,14.31875721163597,14.404884813605651,124939
2006-03-22,14.374740600585938,14.512545441876487,14.29291970609193,14.512545441876487,135500
2006-03-23,14.180952072143555,14.391966027270668,14.15080674466193,14.254161199671998,203458
2006-03-24,14.038837432861328,14.232626158930724,14.030225675925603,14.142191865064143,238023
2006-03-27,15.158502578735352,15.158502578735352,14.413497841202055,14.706331012322462,1301566
2006-03-28,14.57713794708252,15.459949079126094,14.460865033489394,15.330757694521258,1056468
2006-03-29,14.340290069580078,14.546997329281746,14.258467507348133,14.447949579230233,492326
2006-03-30,14.383347511291504,14.54699089474916,14.323058546279334,14.40487940369739,1322058
2006-03-31,14.081901550292969,14.417800125505908,14.000080680084544,14.417800125505908,1375190
2006-04-03,13.8579683303833,14.038836066198332,13.840742315256135,14.017304173022476,488312
2006-04-04,13.608199119567871,13.888114601186269,13.608199119567871,13.85797011372303,416375
2006-04-05,13.681410789489746,13.763231675650486,13.453170814325727,13.763231675650486,843855
2006-04-06,14.512540817260742,14.62020029376738,13.7718412828246,13.780454708393838,1005944
2006-04-07,14.297220230102539,14.577134837026094,14.254156444421993,14.577134837026094,459964
2006-04-10,13.896724700927734,14.279994549265062,13.892418823097007,14.275687837123574,406972
2006-04-11,14.23262882232666,14.331674891663763,13.952712462787813,14.081903858595552,813922
2006-04-12,14.172337532043457,14.193869430376438,14.077598180551536,14.168032487274463,394727
2006-04-13,14.081901550292969,14.30583393376826,14.030226001613766,14.211094593545488,413558
2006-04-18,13.99577808380127,14.211098773473472,13.99577808380127,14.211098773473472,362425
2006-04-19,14.275691032409668,14.31875482622035,14.107740901650502,14.31875482622035,884622
2006-04-20,14.22831916809082,14.262769532403992,14.211093985934234,14.211093985934234,564948
2006-04-21,14.258465766906738,14.305836279095043,14.124967657511364,14.254160721944048,226168
2006-04-24,14.258465766906738,14.348900077698577,14.215401968303203,14.32306313343412,469860
2006-04-26,14.491011619567871,14.598671116116117,14.301531239367376,14.301531239367376,478755
2006-04-27,14.318756103515625,14.633122827549604,14.275692305863467,14.633122827549604,388515
2006-04-28,14.146500587463379,14.267080233511413,14.064679697879978,14.267080233511413,523270
2006-05-01,14.043145179748535,14.21109531013473,13.995774672937605,14.142192906466278,102394
2006-05-02,13.698633193969727,13.991467975266279,13.694326481125906,13.991467975266279,389434
2006-05-03,13.612504005432129,13.797679298242553,13.435942137820959,13.698632417248747,1056174
2006-05-04,13.780458450317383,13.862279340955586,13.500542066770311,13.500542066770311,388507
2006-05-05,13.845053672790527,13.853666266088334,13.69432953567905,13.840746958986085,246655
2006-05-08,13.866585731506348,13.987164541985539,13.827827809757096,13.982858662443016,298928
2006-05-09,13.780458450317383,13.90534397756283,13.737394648021253,13.845054153761579,248193
2006-05-10,13.866585731506348,13.969939355193265,13.780458128922797,13.91826212619426,270635
2006-05-11,13.845053672790527,13.982858502799756,13.806295751483777,13.982858502799756,250519
2006-05-12,13.862275123596191,13.866581836240005,13.65987464693236,13.72016445239147,263259
2006-05-15,13.71585750579834,13.784759901058964,13.58666530610696,13.776147310229097,362747
2006-05-16,13.461780548095703,13.707244807849145,13.461780548095703,13.707244807849145,346892
2006-05-17,13.491927146911621,13.720166260901737,13.47039524947606,13.479007841588091,332083
2006-05-18,13.013916015625,13.22492908124261,13.013916015625,13.220622368640084,471964
2006-05-19,12.992385864257812,13.074206740195871,12.94932123538767,13.005304335176797,470206
2006-05-22,12.617731094360352,13.04406405433856,12.617731094360352,13.03545146109814,365410
2006-05-23,12.596197128295898,12.639260921746509,12.398103344698713,12.639260921746509,404636
2006-05-24,13.51345443725586,13.51345443725586,12.617725139519024,12.617725139519024,584195
2006-05-25,12.876110076904297,13.71585638626762,12.85888406233976,13.37134527239541,888157
2006-05-26,12.82443618774414,13.069900476961525,12.768453089601387,13.061287050854228,1276968
2006-05-29,12.97515869140625,13.056980394375332,12.953626796042421,12.953626796042421,308715
2006-05-30,13.237849235534668,13.237849235534668,12.970852226167752,12.983771530494801,1158040
2006-05-31,13.134495735168457,13.212010727409657,12.962239733348621,13.091431943291227,583367
2006-06-01,13.242158889770508,13.328287331737888,13.143111974103604,13.21632110806032,615395
2006-06-02,13.37134838104248,13.479007868434719,13.224930977602456,13.435944073477824,401412
2006-06-05,13.608199119567871,13.65987550297784,13.392879325789663,13.435943117683122,983298
2006-06-06,13.832130432128906,13.832130432128906,13.440248788255044,13.522069652782738,481940
2006-06-07,13.616812705993652,13.780456128318459,13.569442197725367,13.780456128318459,413732
2006-06-08,13.306751251220703,13.733084971180608,13.263687458215502,13.646956550859276,433125
2006-06-09,13.026834487915039,13.410103543062256,12.876111227142623,13.311056661978213,582820
2006-06-13,12.70385456085205,12.983770007398883,12.70385456085205,12.919174327652106,563746
2006-06-14,13.306751251220703,13.496233275341075,12.660792687520834,12.660792687520834,544240
2006-06-15,13.293835639953613,13.470397562973549,13.13449890411611,13.143111497707327,805674
2006-06-16,13.573750495910645,13.634039482281848,13.371349968140745,13.371349968140745,364843
2006-06-19,13.672791481018066,13.737387987453781,13.479003630332334,13.565131193165678,252886
2006-06-20,13.651262283325195,13.69432607323716,13.578053173026161,13.58666576414638,288856
2006-06-21,13.87519645690918,13.922566965677161,13.724473172679575,13.737392478190024,220813
2006-06-22,13.922566413879395,13.978549512665218,13.81921280820304,13.909647108880982,555690
2006-06-23,13.909642219543457,13.952705998193647,13.823514662243081,13.922561520000645,208605
2006-06-26,13.832130432128906,13.909645418387738,13.741696142441796,13.909645418387738,263941
2006-06-27,13.892419815063477,13.952708783484585,13.836436724780551,13.909644996237844,315253
2006-06-28,13.845053672790527,13.995776975590925,13.763231950683664,13.827827651883833,361384
2006-06-29,13.866585731506348,13.931181433444012,13.763232107819432,13.866585731506348,399821
2006-06-30,14.030224800109863,14.112045663311408,13.957015693306465,14.112045663311408,510862
2006-07-03,14.060368537902832,14.155109539223458,13.969935083429737,14.038836643841023,321120
2006-07-04,14.215400695800781,14.249852732772855,14.168031856474814,14.198175511625708,601167
2006-07-05,14.23262882232666,14.422109202453596,14.150806270084097,14.267079193759892,478422
2006-07-06,14.379043579101562,14.409188901746656,14.22832030311983,14.357511682532744,434155
2006-07-07,14.620203971862793,14.727865144076187,14.435030293134792,14.435030293134792,565720
2006-07-10,14.921650886535645,14.921650886535645,14.706330230413744,14.727863797785766,652204
2006-07-11,14.913040161132812,15.244632129400388,14.913040161132812,14.986249297593655,989031
2006-07-12,15.41714096069336,15.41714096069336,15.41714096069336,15.41714096069336,3047
2006-07-13,15.355721473693848,15.575089967598018,15.092481320997628,15.092481320997628,535346
2006-07-14,15.11441707611084,15.307459502951659,14.969633980987316,15.307459502951659,504623
2006-07-17,15.118806838989258,15.206553563302895,14.80291625147306,15.206553563302895,581379
2006-07-18,15.092479705810547,15.180226413985359,15.057380002546338,15.057380002546338,559253
2006-07-19,15.070541381835938,15.289908128300251,15.048604707189508,15.224098104360957,362755
2006-07-20,15.355721473693848,15.49611690179476,15.180228038563035,15.49611690179476,433453
2006-07-21,15.1363525390625,15.3381703009182,15.1363525390625,15.250423595762715,198965
2006-07-24,14.91698932647705,15.131970189766573,14.91698932647705,15.11442118255688,432402
2006-07-25,15.289913177490234,15.36449857591456,15.228490808194767,15.351335546785702,391595
2006-07-26,15.026666641235352,15.386428752122834,15.00472996862002,15.33816773237108,514988
2006-07-27,14.776588439941406,14.991567499524697,14.71955206903796,14.982792150157954,731457
2006-07-28,14.469477653503418,14.785366525625044,14.403667613477305,14.776592873615982,615423
2006-07-31,14.355402946472168,14.697616088044601,14.258880898851418,14.688840738264435,774306
2006-08-01,14.250103950500488,14.57476718672151,14.250103950500488,14.39488614705885,410141
2006-08-02,14.01758098602295,14.258884465442058,13.912283562283871,14.258884465442058,1685510
2006-08-03,13.885955810546875,14.241331107024608,13.793821442941718,14.118485566882763,910392
2006-08-04,13.63149356842041,13.885960076165482,13.539359172512551,13.885960076165482,818445
2006-08-07,13.864021301269531,14.08338891790247,13.657815860633901,13.657815860633901,335949
2006-08-08,14.162361145019531,14.162361145019531,13.885957998649385,13.982480056110155,559593
2006-08-09,13.864021301269531,14.149198947893785,13.60078033130905,14.149198947893785,1116051
2006-08-10,13.600780487060547,13.706076196254374,13.521808280167562,13.644653840890513,628365
2006-08-11,13.68852710723877,13.785048315048794,13.635879252978322,13.785048315048794,319509
2006-08-14,13.820152282714844,13.95177324207161,13.640271126589615,13.64465880356654,327686
2006-08-15,13.609557151794434,13.929833705672548,13.60516947571569,13.929833705672548,662936
2006-08-16,13.596392631530762,13.850859100367225,13.565681454255746,13.754337043224009,515877
2006-08-17,14.28520679473877,14.28520679473877,13.78066152754235,13.820147205847334,795865
2006-08-18,14.215009689331055,14.473863846911287,14.215009689331055,14.346629755901128,878489
2006-08-21,14.061454772949219,14.333470292551507,14.061454772949219,14.28082157908308,565965
2006-08-22,13.925447463989258,14.11849163141275,13.916672960923314,14.039519403828345,425968
2006-08-23,13.9780912399292,14.105324464381686,13.960542240002377,13.960542240002377,687624
2006-08-24,13.68852710723877,14.1053256659502,13.68852710723877,14.1053256659502,498943
2006-08-25,13.767495155334473,13.815756169660487,13.592000944146681,13.732396313096913,1257935
2006-08-28,13.995643615722656,14.013192618816642,13.842085163676085,13.912282876042646,455039
2006-08-29,13.995643615722656,14.166750220867907,13.929832729131938,14.057065976546916,702703
2006-08-30,14.039518356323242,14.105328399400838,13.96493296083899,14.039518356323242,324658
2006-08-31,14.478252410888672,14.478252410888672,14.096552664421798,14.105327166065846,719175
2006-09-01,14.434377670288086,14.49141235050982,14.346629262270044,14.478251024301873,285372
2006-09-04,14.706395149230957,14.706395149230957,14.508963329274135,14.59232407325239,432100
2006-09-05,14.864340782165527,14.864340782165527,14.693233304423755,14.851177753113403,449336
2006-09-06,14.3905029296875,14.798527850886643,14.26765821576971,14.71955479194763,563242
2006-09-07,14.583549499511719,14.596710828215537,14.162364031113853,14.478253769908799,295116
2006-09-08,14.434377670288086,14.478251024301873,14.285206906648835,14.4738633489024,451109
2006-09-11,14.23694896697998,14.23694896697998,13.811375810695692,13.907897890469714,1640389
2006-09-12,14.105328559875488,14.193075284977233,13.947384114694188,14.193075284977233,952436
2006-09-13,14.039518356323242,14.193075123504299,14.000031820479451,14.043905182531182,655744
2006-09-14,14.157970428466797,14.1930692736408,14.096548086908571,14.105322585703313,302428
2006-09-15,14.105328559875488,14.171138603701797,14.074617376088957,14.114103062386583,471395
2006-09-18,14.061454772949219,14.140426993156483,13.99564473110906,14.105328134175991,410128
2006-09-19,14.0921630859375,14.210621817121943,14.087775410710224,14.127261937770106,260909
2006-09-20,14.01758098602295,14.074616523884716,13.903509060304064,14.074616523884716,584940
2006-09-21,14.01758098602295,14.258884465442058,13.969319950140987,13.969319950140987,846707
2006-09-22,13.9035062789917,13.995641506332298,13.820146401870801,13.929830629660442,767988
2006-09-25,13.798209190368652,13.881569064251726,13.73678684118756,13.828921214954342,1604745
2006-09-26,13.912282943725586,13.934220472692754,13.87718408737155,13.929832796900259,585061
2006-09-27,14.043904304504395,14.11410201939655,13.92983323030348,13.93422090623249,577140
2006-09-28,14.087777137756348,14.127263669656953,14.008804923950438,14.061453633151247,438890
2006-09-29,14.258886337280273,14.324696385761076,14.096555054360051,14.096555054360051,621156
2006-10-02,14.425602912902832,14.425602912902832,14.215009784979385,14.215009784979385,155998
2006-10-03,14.456316947937012,14.52651296699472,14.162363893172067,14.44315391937061,225957
2006-10-04,14.609874725341797,14.653748090283473,14.478254630516764,14.500191312987603,633119
2006-10-05,14.851175308227539,14.859950659484308,14.697618561167996,14.772203946878854,370676
2006-10-06,14.609874725341797,14.653748090283473,14.478254630516764,14.500191312987603,649868
2006-10-09,14.934535026550293,15.009118707183442,14.859949645926704,14.916984325233845,392549
2006-10-10,15.193391799926758,15.267977201800939,14.965249617715907,14.965249617715907,1109973
2006-10-11,14.960859298706055,14.960859298706055,14.526511693905334,14.824851548717476,439340
2006-10-12,14.943307876586914,15.083703279653774,14.816075498802144,14.816075498802144,424545
2006-10-13,15.048608779907227,15.101255793312747,15.004735418740589,15.026672099323909,430844
2006-10-16,15.18022632598877,15.267973033654933,15.127577621392886,15.136352972155686,676958
2006-10-17,15.131967544555664,15.206552937147391,15.092481860238575,15.206552937147391,888312
2006-10-18,15.289913177490234,15.377659905052571,15.136356404256142,15.136356404256142,484651
2006-10-19,15.373269081115723,15.434693137825926,15.316234399873961,15.390819783027496,489726
2006-10-20,15.640898704528809,15.71548238826003,15.399593551308648,15.399593551308648,293673
2006-10-23,15.864655494689941,15.904141180132761,15.706711052927902,15.741809062212461,359371
2006-10-24,15.969947814941406,16.11473089732629,15.908525461804063,15.908525461804063,702847
2006-10-25,15.627737998962402,15.943626882828308,15.531215923339275,15.926077878167039,577030
2006-10-26,16.022602081298828,16.250744272160734,15.680388795005967,15.680388795005967,442765
2006-10-27,15.81639289855957,16.176155108237772,15.81639289855957,16.176155108237772,636755
2006-10-30,15.588251113891602,15.781293550291618,15.575089786406163,15.658448827125417,399015
2006-10-31,15.531213760375977,15.618962171443519,15.377657015991199,15.618962171443519,337543
2006-11-01,15.461018562316895,15.662836348375908,15.430306531833121,15.570701956915205,510384
2006-11-02,15.706710815429688,15.772520856836206,15.267975506062161,15.355722227937518,711397
2006-11-03,15.67599868774414,15.772520761218182,15.443468856189671,15.553152257868932,219657
2006-11-06,15.754969596862793,15.772518598727274,15.610186506502215,15.627735508366696,223966
2006-11-07,15.926074981689453,16.048921391957773,15.89536295412476,15.926074981689453,190513
2006-11-08,15.592637062072754,15.969948241407113,15.592637062072754,15.926074887995918,354764
2006-11-09,15.535602569580078,15.557539248950079,15.430306848602207,15.491729210840077,374048
2006-11-10,15.509273529052734,15.627732241861127,15.316231148912138,15.557534549085418,356244
2006-11-13,15.395207405090332,15.56192719114998,15.355721721546702,15.355721721546702,385975
2006-11-14,15.355721473693848,15.575089967598018,15.276750107881243,15.434694539497107,428420
2006-11-15,15.333782196044922,15.640897355474873,15.281133494430561,15.377655547393433,273983
2006-11-16,15.06177043914795,15.443469369679422,14.93892400518814,15.289912602222747,441530
2006-11-17,15.276753425598145,15.355724808561298,15.061772560882075,15.14074564383625,259913
2006-11-20,15.18022632598877,15.421529772070718,15.171450975225968,15.355719741321096,529510
2006-11-21,15.1363525390625,15.162676890607228,14.965245104016972,15.092479186484757,635847
2006-11-22,15.44346809387207,15.513665807479857,15.180227942835854,15.180227942835854,655028
2006-11-23,15.570696830749512,15.575084505087062,15.246032729631537,15.465399446608515,916082
2006-11-24,15.81639289855957,15.855878580111911,15.575089433528985,15.575089433528985,2747457
2006-11-27,15.807608604431152,15.930454955308107,15.680376280300075,15.794447284689522,554536
2006-11-28,15.44346809387207,15.566314517683358,15.368884404406195,15.55315149013716,605801
2006-11-29,15.706710815429688,15.728647495898526,15.197777788563727,15.487342310750556,485700
2006-11-30,15.969947814941406,15.969947814941408,15.790066730761014,15.794454405983053,621200
2006-12-01,15.851489067077637,15.987496798874117,15.794454389222853,15.921686770584568,454209
2006-12-04,15.597025871276855,15.794455975979904,15.53121413638527,15.794455975979904,502026
2006-12-05,15.526826858520508,15.750581298416337,15.487339480899152,15.658446917283886,467461
2006-12-06,15.658447265625,15.70670829490995,15.553149856279488,15.662834941012807,392037
2006-12-07,15.715478897094727,15.715478897094727,15.465400148396885,15.706705248011552,363129
2006-12-08,15.373269081115723,15.662835262773969,15.373269081115723,15.662835262773969,384925
2006-12-11,15.531213760375977,15.618962171443519,15.44346704929896,15.614574495891562,232621
2006-12-12,15.706710815429688,15.816394217773885,15.610188741370498,15.632125421839337,433405
2006-12-13,15.904135704040527,16.048918767467026,15.70670564481454,15.70670564481454,405239
2006-12-14,16.255128860473633,16.255128860473633,15.926076966945631,15.926076966945631,385375
2006-12-15,16.496431350708008,16.62366544460431,16.34287460289302,16.364811281152303,436099
2006-12-18,16.443782806396484,16.531531220296703,16.23319137300959,16.487657863341884,310809
2006-12-19,16.518367767333984,16.628051156893136,16.448170058018018,16.448170058018018,341956
2006-12-20,16.54030418395996,16.759672659603456,16.465718800241742,16.67192424935175,397265
2006-12-21,16.31216049194336,16.584175947646223,16.31216049194336,16.584175947646223,953386
2006-12-22,16.496431350708008,16.628051420263713,16.377972608111648,16.531531055917203,319644
2006-12-27,16.527143478393555,16.628051518989157,16.513980451365494,16.518368127041512,79454
2006-12-28,16.59733772277832,16.645598745153777,16.522752351835326,16.606111372307353,165036
2006-12-29,16.737735748291016,16.807931755527257,16.619277011096507,16.628050662005794,129642
2007-01-02,16.737735748291016,16.838643783685978,16.689474718323236,16.78160910280891,148707
2007-01-03,16.610504150390625,16.781611618654686,16.470108714889534,16.781611618654686,152847
2007-01-04,16.255128860473633,16.685088800023482,16.255128860473633,16.619278761316014,271867
2007-01-05,16.18492889404297,16.347260980265702,16.14544321631027,16.25951427419729,387692
2007-01-08,15.991875648498535,16.141046323622884,15.948002320518306,16.123495632439223,347758
2007-01-09,15.969947814941406,16.162991924787917,15.833940083000602,16.162991924787917,916736
2007-01-10,15.728649139404297,16.06647473392053,15.728649139404297,15.974340326326018,1296237
2007-01-11,16.430622100830078,16.430622100830078,15.77252002162309,15.882203418159147,901842
2007-01-12,16.847421646118164,16.94394372044277,16.676314177998112,16.755287247897538,1246884
2007-01-15,16.737735748291016,16.891292489103645,16.671924016523686,16.84741913458575,494291
2007-01-16,16.935171127319336,17.106276923325268,16.75967765449458,16.75967765449458,436110
2007-01-17,16.75967025756836,16.96148800224222,16.25512504588858,16.807929581302968,826558
2007-01-18,16.671924591064453,16.93516642723403,16.641214261837895,16.93516642723403,475539
2007-01-19,16.601726531982422,16.67631020803172,16.456943454962605,16.632436857417897,633153
2007-01-22,17.251054763793945,17.325640146849505,16.649987423858278,16.67192410122868,755090
2007-01-23,17.088726043701172,17.321255889711264,17.04046500396392,17.25544584461251,483102
2007-01-24,17.0009765625,17.33002843467346,16.878130144890715,17.176469987664216,523857
2007-01-25,17.25983428955078,17.50113779899173,17.16769988231151,17.25983428955078,848913
2007-01-29,16.869356155395508,17.369513767077784,16.869356155395508,17.369513767077784,600236
2007-01-30,16.7816104888916,16.843032850291756,16.693862072617716,16.768447461454734,630745
2007-01-31,16.628049850463867,16.900065315195125,16.58417649808724,16.900065315195125,474361
2007-02-01,16.873743057250977,16.900065709298463,16.63682558890003,16.742121297061317,340718
2007-02-02,16.711414337158203,16.957105505703545,16.667540974917635,16.957105505703545,372713
2007-02-05,16.777225494384766,16.873747577718582,16.619281039834384,16.671928058023912,321049
2007-02-06,17.062397003173828,17.066784678307787,16.781607894475194,16.886903597738385,356321
2007-02-07,17.220340728759766,17.316862777937825,17.14575705438608,17.316862777937825,443232
2007-02-08,17.014131546020508,17.27298561162173,16.895674548193263,17.24227359367212,470691
2007-02-09,17.330026626586914,17.330026626586914,17.110658168028365,17.17646819559882,331815
2007-02-12,17.28615951538086,17.483589669366825,17.180862073262215,17.330032882933295,317316
2007-02-13,17.51429557800293,17.51429557800293,17.28615346656593,17.325639143547996,302402
2007-02-14,17.92231559753418,18.067096954142567,17.53622914659498,17.540615121045462,587908
2007-02-15,19.19465446472168,19.387696925468983,18.479515914701956,18.479515914701956,1493478
2007-02-16,19.120067596435547,19.304336390250878,18.716432000454688,19.304336390250878,915225
2007-02-19,19.19465446472168,19.278013515954513,19.137618071779645,19.137618071779645,622680
2007-02-20,19.128841400146484,19.304334827673703,18.940184945560375,18.979670626755883,540965
2007-02-21,19.607545852661133,19.607545852661133,19.496012934126778,19.496012934126778,343913
2007-02-22,19.39786148071289,19.39786148071289,19.18371725973406,19.18371725973406,509266
2007-02-23,19.982290267944336,20.17412785230485,19.513850458996973,19.5807701847529,804754
2007-02-26,19.9421443939209,19.9421443939209,19.634312185833522,19.8975312308539,992732
2007-02-27,19.852914810180664,20.125057158318242,19.852914810180664,19.942142858099217,703099
2007-02-28,18.6706600189209,19.49600681431098,18.33606136834868,18.737581477691315,1440985
2007-03-01,18.87142562866211,19.22833094465267,18.853580708593864,18.978496877727995,636675
2007-03-02,18.87142562866211,19.04095496229506,18.78219929966447,18.87142562866211,680250
2007-03-05,18.46990203857422,18.706352804329153,18.336062569577265,18.661739647996836,794629
2007-03-06,18.44759750366211,18.50113398865302,18.255759872991575,18.469904084298943,1012371
2007-03-07,18.416370391845703,18.71527930916637,18.327144055768674,18.69297272514711,1122626
2007-03-08,18.3360652923584,18.51451794418667,18.327141968304446,18.456521523805023,1099078
2007-03-09,18.44312858581543,18.514509961501336,18.371747210129527,18.37620887023282,1141102
2007-03-12,18.483285903930664,18.541284046270174,18.29591167834553,18.322678190103304,511483
2007-03-13,18.559127807617188,18.737582156375378,18.492208075078878,18.492208075078878,1023059
2007-03-14,18.228986740112305,18.385134491335858,18.228986740112305,18.362827916683326,884381
2007-03-15,18.27806282043457,18.4163639386236,18.264679566175218,18.4163639386236,1686733
2007-03-16,18.29144859313965,18.425288056135848,18.264680354809208,18.264680354809208,730492
2007-03-19,18.31821632385254,18.46097737656548,18.157608626976508,18.286986425223102,708238
2007-03-20,18.742046356201172,18.773276263291987,18.487750623194334,18.505597272192762,1083935
2007-03-21,18.853578567504883,18.94280488636962,18.817887002765264,18.82681032611422,606196
2007-03-22,19.02756690979004,19.156944708504366,18.889265788961907,19.11233155524729,714804
2007-03-23,19.139101028442383,19.183714184579426,18.858037107585357,19.027568138099774,450444
2007-03-26,19.02756690979004,19.28186257481776,18.98295375653296,19.183712946189807,461057
2007-03-27,19.19264030456543,19.26402171051964,19.00526433001767,19.00972599201287,492593
2007-03-28,19.549541473388672,19.59861455465478,19.206017803935204,19.206017803935204,1059843
2007-03-29,19.598617553710938,19.598617553710938,19.397858351300513,19.44247150739172,663668
2007-03-30,19.62984848022461,19.74138137628094,19.580773660228587,19.62984848022461,1088154
2007-04-02,19.51831817626953,19.674464251485148,19.455860091914563,19.674464251485148,487228
2007-04-03,20.00905990600586,20.05367305963584,19.518313487420087,19.714611017660808,688672
2007-04-04,20.504268646240234,20.687182943168,20.165208293412995,20.165208293412995,686898
2007-04-05,20.406124114990234,20.589038442224073,20.232131383806543,20.589038442224073,187454
2007-04-10,20.968246459960938,21.03962785838439,20.473040061177432,20.51319155758558,1330163
2007-04-11,21.369770050048828,21.52591612794896,20.83441034002052,20.99055641792065,720727
2007-04-12,21.280540466308594,21.454531437922267,21.191314149721464,21.400996685163687,503193
2007-04-13,21.13331413269043,21.467914518876707,21.079779384679195,21.45452953538189,360487
2007-04-16,21.476839065551758,21.476839065551758,21.267156519872994,21.298386423665576,321316
2007-04-17,21.949745178222656,21.9943583479163,21.525918337476458,21.525918337476458,796303
2007-04-18,21.302846908569336,21.949739428325444,21.05747453953142,21.949739428325444,914061
2007-04-19,21.204692840576172,21.280535884809403,20.883477478554685,21.280535884809403,835613
2007-04-20,21.329612731933594,21.51252700476439,21.142236798076492,21.280537917956167,501447
2007-04-23,21.146696090698242,21.762358569663856,21.017316578705568,21.592827570243283,764989
2007-04-24,21.1645450592041,21.338536023831598,21.008399011446283,21.276077950459687,488953
2007-04-26,21.59283447265625,21.59283447265625,21.2939255943489,21.40992016184084,661913
2007-04-27,21.191316604614258,21.57052849403909,21.070860371805,21.50360874884647,869497
2007-04-30,21.414382934570312,21.45899609910007,21.191317111921528,21.191317111921528,398221
2007-05-01,21.146696090698242,21.378685151523968,21.13331110911843,21.334072003569464,198355
2007-05-02,21.42330551147461,21.42330551147461,21.18685471052288,21.35638576701482,532576
2007-05-03,21.191316604614258,21.525915330577345,21.191316604614258,21.52145539715626,589933
2007-05-04,21.012861251831055,21.36530660982958,20.91917326715621,21.307310191469874,700546
2007-05-07,21.387609481811523,21.570523757571532,21.0842389996921,21.142237136650923,553974
2007-05-08,21.396535873413086,21.57052685193719,21.253773069741076,21.51699209705236,438778
2007-05-09,21.213623046875,21.414382281132948,21.16900988370657,21.3474625363803,471119
2007-05-10,21.057472229003906,21.39207087734183,20.977167516209228,21.325151147674244,653656
2007-05-11,20.856708526611328,21.053007757018314,20.856708526611328,20.928089907790618,472594
2007-05-14,21.400999069213867,21.59283497978406,21.08870519771352,21.08870519771352,773348
2007-05-15,21.481304168701172,21.51253407749688,21.302851498226325,21.409922754779927,534297
2007-05-16,21.561603546142578,21.57052514025398,21.369765935890168,21.530373645112437,395418
2007-05-17,22.070194244384766,22.21741869364869,21.771285413264472,21.771285413264472,926430
2007-05-18,22.137115478515625,22.21295853891562,21.784670145822176,22.172805313612,608668
2007-05-21,22.583248138427734,22.66355112940875,22.1951112531658,22.2129578988559,631730
2007-05-22,22.275413513183594,22.471712764850743,22.1951088024136,22.395869715010623,441882
2007-05-23,22.239723205566406,22.641241564827954,22.226338223064158,22.306642932109998,556160
2007-05-24,22.248647689819336,22.30664583088758,21.958662170446445,22.20849619440662,422789
2007-05-25,21.980966567993164,22.083576127051373,21.878355280279017,21.949736669850612,1031322
2007-05-28,21.717750549316406,22.070195884294694,21.646369150004748,22.034504320310777,289825
2007-05-29,21.771289825439453,21.905129318081848,21.704370079118256,21.771289825439453,436999
2007-05-30,21.588376998901367,21.860517665152777,21.128858609877653,21.860517665152777,710554
2007-05-31,21.68206214904785,21.940817793940546,21.508069436504663,21.570527516790182,466908
2007-06-01,22.105884552001953,22.190650931576332,21.686519501442646,21.802514053115303,325905
2007-06-04,22.39586639404297,22.47616936424933,22.18172225906657,22.217413812557137,294076
2007-06-05,21.668678283691406,22.146041555903786,21.637450106262296,22.105888325606337,707077
2007-06-06,22.0612735748291,22.070196898399143,21.682061710258672,21.851591028839422,612856
2007-06-07,21.784671783447266,21.96758609154281,21.641908975017504,21.905128011100896,456312
2007-06-08,21.6374454498291,21.766823251121842,21.450069510952712,21.59283056702691,487192
2007-06-12,21.6374454498291,22.021118921217514,21.59283056702691,21.81589806641385,323102
2007-06-13,21.102088928222656,21.61068034208747,21.017322540141016,21.414381052483943,687543
2007-06-14,21.418838500976562,21.42776182280551,21.271614062734436,21.347457112312735,477773
2007-06-15,21.726669311523438,21.873892012164994,21.414375539010916,21.418837199654316,349367
2007-06-18,22.128190994262695,22.15049757219146,21.909586876292042,21.909586876292042,660479
2007-06-19,22.22633934020996,22.284337476656386,22.061269981643324,22.11034479597308,576514
2007-06-20,22.81077766418457,22.842007568333518,22.266494680102102,22.306647907909685,1028674
2007-06-21,22.84200096130371,22.975840405532654,22.663546640342684,22.810771066187982,1708206
2007-06-22,22.614469528198242,22.931224921662018,22.556473133068902,22.931224921662018,554872
2007-06-25,22.48509979248047,22.71262725152903,22.23972741537355,22.41818005326949,408733
2007-06-26,22.172805786132812,22.440486469684753,22.09696445277274,22.395873310535464,686956
2007-06-27,21.539297103881836,22.128191465196476,21.503605541242585,22.016658573179015,727525
2007-06-28,21.6463680267334,21.98989002072565,21.624061448647048,21.735594339078805,671330
2007-06-29,21.726669311523438,21.820357270411613,21.525908411816886,21.81143394912481,1386633
2007-07-02,21.686525344848633,22.12373715859149,21.646373839242887,21.8515947584747,491270
2007-07-03,21.851585388183594,22.083574454557656,21.74897583689649,21.762359090140613,396417
2007-07-04,21.806974411010742,22.02558024591256,21.668673289538972,21.860510886630777,242696
2007-07-05,22.03896713256836,22.07465869841577,21.82482292345269,21.82482292345269,529588
2007-07-06,21.936359405517578,22.123735388225754,21.936359405517578,22.0969671437451,445695
2007-07-09,22.07465934753418,22.21296049586516,22.06127436170171,22.079119280822024,486795
2007-07-10,22.03896713256836,22.172806615019557,22.034505470755402,22.128193454202492,450281
2007-07-11,21.784671783447266,22.016660914981557,21.744520283781487,22.016660914981557,507239
2007-07-12,22.0612735748291,22.0612735748291,21.833746110355595,21.954202335269876,369324
2007-07-13,22.137115478515625,22.55201888695581,22.038965839016356,22.507405728757263,474997
2007-07-16,22.288801193237305,22.41371908079934,22.168346696147367,22.21295985699318,452229
2007-07-17,22.84200096130371,22.971378744993867,22.382482770268442,22.4538641529217,652229
2007-07-18,22.596630096435547,22.900000583216887,22.596630096435547,22.797391019671675,705466
2007-07-19,22.703704833984375,22.95800052523221,22.64124503005954,22.842005969072563,588017
2007-07-20,22.953536987304688,22.953536987304688,22.78400596411294,22.90892383309465,173246
2007-07-23,22.699247360229492,22.837548520832726,22.645710869461638,22.792935354745,325851
2007-07-24,23.069536209106445,23.136455953983027,22.730474094010795,22.766165661805452,499271
2007-07-25,22.610017776489258,22.904464976054832,22.58324953495489,22.904464976054832,443052
2007-07-26,22.449411392211914,22.88662142021433,22.306648581301673,22.690322123048666,634842
2007-07-27,21.92296600341797,22.141571808880478,21.842663029458176,21.860507942709713,1257585
2007-07-30,21.75343894958496,21.833741931721594,21.5080648849321,21.70436413665439,565811
2007-07-31,21.882823944091797,21.97205027744611,21.619604877771383,21.81144253167705,580103
2007-08-01,20.767488479614258,21.775749711668873,20.678262158462854,21.766826388091232,1047668
2007-08-02,20.745182037353516,21.307309938734953,20.339200199025946,21.19131537473511,1167453
2007-08-03,20.87009620666504,21.070855394823134,20.75856159569903,20.96824410590431,440047
2007-08-06,20.6916446685791,20.794255971394556,20.43288730938274,20.52657528894252,526417
2007-08-07,20.473039627075195,20.968246015358538,20.11167098109577,20.834406544398508,984290
2007-08-08,21.012861251831055,21.012861251831055,20.513193152669402,20.522116476412258,667387
2007-08-09,21.146696090698242,21.38314508339481,20.76302094390259,21.191309238652746,631089
2007-08-10,20.388275146484375,20.51765469673148,19.518316775489943,20.51319303488567,1874288
2007-08-13,20.968246459960938,21.003938023500737,20.522114880634565,20.522114880634565,588031
2007-08-14,20.455190658569336,20.89686224550838,20.080440528167166,20.83440417855067,680086
2007-08-15,20.07598114013672,20.13843921416559,19.62092451890891,19.991214758965988,738449
2007-08-16,19.48708724975586,20.348124042440308,18.63051211900389,20.32135579950176,1813723
2007-08-17,19.371089935302734,19.93321777131414,18.70635253267951,19.31755518567503,1987296
2007-08-20,20.553340911865234,20.566725895043696,20.075979480275542,20.14289921019993,1458823
2007-08-21,20.821020126342773,21.075315774005322,20.312428831017673,20.4105767242874,928221
2007-08-22,21.364816665649414,21.38756933145295,21.34206399984588,21.38756933145295,169187
2007-08-23,21.501331329345703,21.596892864613036,21.20554495324184,21.387566253474645,1332178
2007-08-24,21.3875675201416,21.542287045083107,21.210097094549138,21.501332602750335,930815
2007-08-27,21.660598754882812,21.88357448254476,21.533182793914946,21.71520584718696,680307
2007-08-28,21.29655647277832,21.774364168621222,21.219196711730987,21.610544639078746,909803
2007-08-29,20.65947723388672,21.018970676660608,20.613971913355886,20.70498255441755,1036667
2007-08-30,21.04627799987793,21.542287493288555,21.04627799987793,21.123637763958218,871653
2007-08-31,21.114530563354492,21.160035880352865,20.978014612359367,21.018969045012856,1280597
2007-09-03,21.533184051513672,21.733408892838952,21.26015210049799,21.39211719084379,630898
2007-09-04,21.615097045898438,21.788016595060505,21.569591715779392,21.683355041077004,420505
2007-09-05,22.020097732543945,22.193017296139512,21.84262551968557,21.879030844754986,1007676
2007-09-06,21.819866180419922,22.070147203657687,21.637844900410897,21.769809975772368,613734
2007-09-07,22.388690948486328,22.52520694815647,21.8198725199682,21.8198725199682,744417
2007-09-10,22.306777954101562,22.306777954101562,21.660599872577606,22.206665534119935,396300
2007-09-11,22.434186935424805,22.575253762292743,22.092897078433886,22.092897078433886,562074
2007-09-12,22.45694351196289,22.889245836159482,22.388685528651656,22.72997720843327,954456
2007-09-13,22.206668853759766,22.875597934485196,22.183916187928638,22.525206175395528,482111
2007-09-14,22.784582138061523,22.80278567720603,22.233967396350156,22.252169172269248,748610
2007-09-17,22.684467315673828,22.816432370841643,22.56615314912765,22.657163775205465,352163
2007-09-18,21.93363380432129,22.68447525882666,21.89267936089076,22.68447525882666,770864
2007-09-19,22.479698181152344,22.611665037922865,22.315878653926482,22.47514729587998,649606
2007-09-20,22.629865646362305,22.698123632243636,22.347731932762596,22.5479550053694,1742134
2007-09-21,22.661724090576172,22.757283877148158,22.47970099944056,22.502453665429282,518600
2007-09-24,23.881271362304688,23.958631136989236,22.711780022662243,22.798241569624718,1224019
2007-09-25,23.703798294067383,24.154302504350536,23.530878732805274,24.004135609740068,928197
2007-09-26,23.640087127685547,23.835761085282584,23.48081848842603,23.70379423074424,711909
2007-09-27,23.89036750793457,24.004130818485468,23.712895332894757,23.712895332894757,473160
2007-09-28,24.459182739257812,24.48648451976646,23.79935209482576,24.004127791217716,866863
2007-10-01,24.286272048950195,24.459193392430684,24.154305157295642,24.459193392430684,345717
2007-10-02,25.023452758789062,25.023452758789062,24.59115042403964,24.686711955653188,567808
2007-10-03,25.346540451049805,25.774291893127725,25.323787789799933,25.560416172088765,806514
2007-10-04,24.577497482299805,25.205471949647762,24.55019393794114,25.205471949647762,843869
2007-10-05,24.873281478881836,24.873281478881836,24.41822653104669,24.59569868362477,401826
2007-10-08,25.073505401611328,25.191819578059654,24.914235029420137,25.02800008476391,322263
2007-10-09,25.187267303466797,25.20546907655603,24.80047036838858,25.027998703292,571703
2007-10-10,25.255531311035156,25.3783963943962,25.210025985823737,25.346541961457987,273052
2007-10-11,25.1190128326416,25.25552879467394,25.1190128326416,25.25552879467394,172870
2007-10-12,24.759521484375,25.18272206043051,24.64120728795436,25.11901495873494,363086
2007-10-15,24.363628387451172,25.119019012407996,24.15885263079847,24.80047992607369,442197
2007-10-16,24.43643569946289,24.56840080076105,24.022335090183763,24.295367063859555,373690
2007-10-17,24.14519691467285,24.777722311966368,24.14519691467285,24.57749924435694,395113
2007-10-18,25.018905639648438,25.19637607465753,24.459189020649607,24.57295234606899,553856
2007-10-19,25.169071197509766,25.25553096156999,24.77317240513278,25.018902568454667,331630
2007-10-22,24.595701217651367,24.84598049497236,24.390925500254166,24.595701217651367,325528
2007-10-23,24.99614143371582,24.99614143371582,24.68670427350839,24.814120197084957,281837
2007-10-24,24.891490936279297,25.301040692059335,24.800480271267254,25.260086245449084,377224
2007-10-25,25.282833099365234,25.387494634777834,25.01435028872125,25.01435028872125,573518
2007-10-26,25.84710121154785,25.96086451977684,25.41024799207795,25.4830568619896,910686
2007-10-29,26.657093048095703,26.825463413315095,26.461419142134634,26.461419142134634,783636
2007-10-30,25.84710121154785,26.820918303793878,25.84710121154785,26.80726564887111,501606
2007-10-31,26.097383499145508,26.174743262952376,25.546768671176387,25.801598863640887,615740
2007-11-01,26.948326110839844,27.257763293751022,26.379507941408644,26.39316059309263,635005
2007-11-02,26.44322395324707,26.48417839294391,26.08373047655396,26.438673068119524,485190
2007-11-05,26.07463264465332,26.32491373221586,25.89261131786297,26.25665573466948,815360
2007-11-06,26.311248779296875,26.384057628633972,25.528554971341826,25.71057797629706,312244
2007-11-07,26.657093048095703,26.784507220590033,26.438666485387426,26.438666485387426,638218
2007-11-08,25.888050079345703,26.261194355334826,25.73333236609111,26.261194355334826,597795
2007-11-09,26.02912139892578,26.361311302777388,25.947212525770816,26.161088241445484,431731
2007-11-12,25.027999877929688,25.938107970582006,25.027999877929688,25.88805176981847,594989
2007-11-13,25.4967041015625,25.56951295600998,25.014345661251095,25.02799831327412,363971
2007-11-14,25.94721221923828,26.00636843101519,25.68783118526946,25.769740057456776,394253
2007-11-15,25.660526275634766,26.302153380960295,25.574064760092487,26.024568822843374,443147
2007-11-16,25.564966201782227,26.156537137715016,25.564966201782227,25.737887479431933,454212
2007-11-19,25.865297317504883,26.02001679335596,25.715128725630326,25.760635802170423,322162
2007-11-20,25.4967041015625,25.61956915364419,25.401142590301752,25.56951295600998,390041
2007-11-21,25.71514129638672,25.88806262945076,25.50126727718972,25.66508683785135,659706
2007-11-22,24.663955688476562,25.305582769338606,24.57749593945605,25.30103188502695,1564044
2007-11-23,24.163393020629883,24.527437280704692,24.15429125291862,24.36816692510787,976896
2007-11-26,25.037109375,25.037109375,24.26806782450588,24.427336492535282,582266
2007-11-27,24.79592514038086,24.927891992636653,24.359073670465587,24.700363605832905,589981
2007-11-28,24.97339630126953,25.21002468545348,24.773171470086744,25.114463154793597,463401
2007-11-29,25.392045974731445,25.478505735520883,25.15996847549892,25.260080891081728,848708
2007-11-30,25.66507339477539,25.756084018225298,25.196365862848314,25.437545072925587,1488093
2007-12-03,25.892602920532227,26.020018865898194,25.692378115417878,25.778839628183274,389010
2007-12-04,26.252099990844727,26.30215619909422,25.91991007298934,25.979066287958887,616716
2007-12-05,26.10193634033203,26.16564345241499,25.80615168266575,26.16564345241499,407886
2007-12-06,26.834562301635742,27.18950479006001,26.393160073814226,26.393160073814226,608946
2007-12-07,27.289621353149414,27.462542621606662,27.171307172252416,27.2714195783711,497153
2007-12-10,27.066650390625,27.303278809323437,26.85732552227265,27.139459270472653,381576
2007-12-11,27.530803680419922,27.75377941366445,27.198613759832728,27.235017313463285,502190
2007-12-12,27.326025009155273,27.476193618918288,26.96198245926963,27.171307278098936,498045
2007-12-13,26.843673706054688,27.385188519091226,26.779964836361685,27.385188519091226,889042
2007-12-14,26.757217407226562,27.034802077823187,26.625252283035092,26.961993186233613,577710
2007-12-17,25.892602920532227,26.62524063912977,25.64232367736453,26.620689754790764,509229
2007-12-18,25.91990852355957,26.3840634985263,25.164518086450766,25.674178381974023,772430
2007-12-19,25.7742919921875,26.297604966171242,25.7742919921875,26.1064819056476,616382
2007-12-20,25.9381103515625,26.297603795265964,25.692380209480287,25.9381103515625,1349465
2007-12-21,26.211145401000977,26.529684446750046,25.792495695822737,26.024573211449248,496874
2007-12-24,26.907377243041992,27.03024231746441,26.447771375973065,26.502378467544236,230875
2007-12-27,27.235021591186523,27.235021591186523,26.661652307256627,26.752664732079065,275812
2007-12-28,27.571762084960938,27.594514750059137,26.90738214822267,27.16676323563242,218285
2007-12-31,27.530803680419922,27.7128249750237,27.198613759832728,27.57175811906067,185124
2008-01-02,27.489843368530273,27.758326148510218,27.330574759564314,27.508046905849426,185518
2008-01-03,26.461421966552734,27.526249589784058,26.40226399476057,27.526249589784058,808924
2008-01-04,26.848217010498047,27.212259531205035,26.720801070315503,26.848217010498047,633031
2008-01-07,25.660526275634766,26.46142199536406,25.660526275634766,26.393164017762448,1245127
2008-01-08,25.255531311035156,26.056427150626757,25.18727332321803,25.710586326374877,984569
2008-01-09,24.25440788269043,25.164517810283762,24.204351677982512,25.164517810283762,1226357
2008-01-10,23.913118362426758,24.800473880873124,23.453512506672606,24.59569993736059,1263655
2008-01-11,22.930194854736328,24.527436929087266,22.866487771345916,24.45917896190646,1331343
2008-01-14,22.729976654052734,23.376152918929126,22.397786752104857,22.661718672406302,1591711
2008-01-15,22.693572998046875,23.47626704665327,22.375035727079748,23.203235100110017,1046786
2008-01-16,21.660598754882812,22.297675033271236,21.660598754882812,21.90632714380058,1165271
2008-01-17,21.75162124633789,22.36594519804541,21.633306990725877,22.006451543834594,1379170
2008-01-18,21.40121841430664,21.742508344355326,20.704984135846505,20.93251251910447,1468308
2008-01-21,21.105432510375977,21.69245261358287,21.028074515794643,21.478578643972128,1001030
2008-01-22,18.839262008666992,20.381897547985346,18.566230043660525,20.013302279355837,1997872
2008-01-23,19.462688446044922,21.33296314303632,19.244261805082438,20.477460121685898,2208287
2008-01-24,22.684467315673828,22.743623517334374,20.40464372687919,20.682226489061545,3170826
2008-01-25,22.966611862182617,23.207789430466114,22.393242529890617,22.98026275728322,1655304
2008-01-29,22.86649513244629,24.11789512672399,22.86649513244629,23.43531347195666,1676532
2008-01-30,22.579811096191406,23.5263247244407,22.047396298688362,23.5263247244407,1618388
2008-01-31,21.524085998535156,22.097453500367855,21.08268183580334,22.020095498492267,2060658
2008-02-01,21.90178108215332,22.133858612032665,21.792566882286078,21.897230196621237,1237050
2008-02-04,22.41143798828125,22.980256273986754,22.161158718390016,22.29767468378523,1630826
2008-02-05,22.525197982788086,22.952949355417065,22.33862583818558,22.429636468408734,879508
2008-02-06,21.396665573120117,22.161157767698057,21.164588089259055,21.8426187655488,1590385
2008-02-07,20.586666107177734,21.00531747859277,20.295432440414228,20.932508621095597,1944837
2008-02-08,20.896106719970703,21.137285989577332,20.714085428143274,20.91430849650835,712129
2008-02-11,20.368240356445312,20.9689130142249,20.077006677931948,20.887004148251695,894948
2008-02-12,20.045154571533203,20.659478190366407,19.667459335705757,20.563916660182333,1768048
2008-02-13,20.691333770751953,20.70498466301126,20.28633496620219,20.4774580371858,1553743
2008-02-14,20.536611557006836,20.88700498326761,20.14526545934752,20.88700498326761,1259393
2008-02-15,19.408077239990234,20.022400825543777,19.257908625485907,20.022400825543777,1958465
2008-02-18,18.884765625,19.280662643677,18.720946108194845,19.280662643677,2093007
2008-02-19,19.49908447265625,19.662903949292918,18.898413646063478,19.112289318787052,1990189
2008-02-20,19.157808303833008,19.672019756842953,19.157808303833008,19.599210852682766,899325
2008-02-21,19.854408264160156,19.970897048029133,19.346515722117157,19.78917310081927,1022248
2008-02-22,19.29059600830078,19.570170831642738,19.043638759231154,19.570170831642738,923386
2008-02-25,19.23934555053711,20.012833265823513,19.197409948145598,19.39311183326316,1213787
2008-02-26,19.896339416503906,20.26910524700325,19.52357358600456,19.938275008226512,1187310
2008-02-27,20.427526473999023,20.53469719809405,20.1526116031875,20.264442237976592,1435025
2008-02-28,19.737918853759766,20.595277720194957,19.60745033668722,20.357640247551895,1455154
2008-02-29,19.58880615234375,19.770528229496694,19.141487214715116,19.61676381162894,1208898
2008-03-03,18.288789749145508,18.871235363056336,18.288789749145508,18.871235363056336,1158594
2008-03-04,18.288789749145508,18.638257839678996,18.0791099781059,18.17230098745684,1272378
2008-03-05,17.58053970336914,18.517111638964714,17.58053970336914,18.288792191194116,1128940
2008-03-06,16.844322204589844,17.93931996161121,16.406323101781297,17.846128970454863,3512482
2008-03-07,15.702730178833008,16.1220914772681,15.48373061031846,15.982304979612158,3595264
2008-03-10,15.842522621154785,15.842522621154783,15.311332286367294,15.423162970828624,2026746
2008-03-11,16.681241989135742,16.85830419280617,15.339286698947825,15.399861941074333,2988112
2008-03-12,17.37551498413086,18.35868406481758,17.17981315026781,18.149002496840083,2102891
2008-03-13,16.308475494384766,17.389495543292146,15.842518639009775,17.2869847101255,937223
2008-03-14,16.308475494384766,16.737154862486662,15.898433967185671,16.532135001620862,971522
2008-03-17,15.935709953308105,16.131409972553737,15.469753141826445,15.935709953308105,977693
2008-03-18,16.150047302246094,16.471555849218003,15.842514875797052,15.842514875797052,1335940
2008-03-19,17.156513214111328,17.286981688561546,16.634642927244805,17.077300147285584,1570799
2008-03-20,16.191986083984375,17.650430026050586,16.191986083984375,17.650430026050586,2607761
2008-03-25,17.892730712890625,17.892730712890625,16.914221353189443,17.14720071788712,1370713
2008-03-26,17.948638916015625,18.013874057610042,17.342895636356733,17.869427652670893,975155
2008-03-27,18.149003982543945,18.149003982543945,17.487345261248944,17.697026846391278,710422
2008-03-28,17.706344604492188,17.706344604492188,17.175154392740147,17.706344604492188,1658506
2008-03-31,17.426769256591797,17.794875148811936,17.268344918612158,17.51996025604656,1169101
2008-04-01,17.310283660888672,17.543261201969802,16.96547545571451,17.51064542949901,896628
2008-04-02,17.90204620361328,18.032514701636188,17.655090747895013,17.88806827422074,1513013
2008-04-03,17.943986892700195,18.284135226781398,17.566561064291665,17.748285012518252,1478483
2008-04-04,17.953306198120117,18.340050073710856,17.939328265163567,17.943988177971736,986704
2008-04-07,17.683042526245117,18.172297024099148,17.478022711481145,18.172297024099148,736426
2008-04-08,17.328922271728516,17.552581804367676,17.054007316684483,17.515304312860636,1558730
2008-04-09,16.774431228637695,17.300961483122926,16.75113347769943,17.147197049117317,1389972
2008-04-10,16.308475494384766,16.802390013847706,16.243242148491213,16.774432349759756,1378207
2008-04-11,16.308475494384766,16.448262009357016,16.19198673190789,16.443603903231935,1086656
2008-04-14,15.847177505493164,15.963666260287697,15.772624341331191,15.959008154469812,958148
2008-04-15,16.588054656982422,16.592712764322627,15.702736220277648,15.712056045893979,1562511
2008-04-16,16.862960815429688,16.914216224010794,16.64862116484238,16.844322977436704,1199853
2008-04-17,17.240385055541992,17.468702613949358,17.147194067990654,17.41278910469879,958006
2008-04-18,16.821027755737305,17.21709135129483,16.48087948802654,17.21709135129483,796076
2008-04-21,17.189132690429688,17.259025943450705,17.044686273092772,17.212430441436695,861854
2008-04-22,16.914216995239258,17.226407566358514,16.825685906635485,17.179812066517865,1061465
2008-04-23,16.89091682434082,17.170491588780497,16.70453485169239,16.872278988169384,769496
2008-04-24,16.42496681213379,17.02605216986826,16.42496681213379,17.007412520598155,872547
2008-04-28,16.4995174407959,16.760452630072532,16.424964271650076,16.588050344732025,917759
2008-04-29,16.616004943847656,16.80704866656119,16.527473852089873,16.597367104340865,658140
2008-04-30,16.723176956176758,16.867623382940245,16.401666526924398,16.588050352611234,734316
2008-05-01,16.369050979614258,16.727837095610184,16.23858248040323,16.727837095610184,617649
2008-05-02,17.62247085571289,17.74827942557942,16.59736626368514,16.709196905996393,1809837
2008-05-05,17.566558837890625,17.939324706580088,17.235730370687705,17.72964311555019,975888
2008-05-06,16.993431091308594,17.324259521208884,16.81170718660417,17.254366267235614,1699511
2008-05-07,16.355072021484375,17.21709252862013,16.31779633734923,17.067986181144345,1362137
2008-05-08,16.43893814086914,16.518149387880907,15.865810744716274,16.257214291708422,1911289
2008-05-09,16.52281951904297,16.86762779093095,16.26188426145259,16.634650204773106,1043762
2008-05-12,16.634647369384766,16.765114073207823,16.536796438783643,16.588051860095437,914188
2008-05-13,16.904897689819336,16.956151291362936,16.7045359724986,16.78374903837587,1324337
2008-05-14,16.87694549560547,16.97013651835711,16.681243625639933,16.96081669389485,885378
2008-05-15,17.044687271118164,17.142538192170576,16.825687676642172,16.951496261633483,1409287
2008-05-16,17.249704360961914,17.552576898619836,17.17049309890004,17.29164175286977,1308072
2008-05-19,17.436086654663086,17.510639804955563,17.291640264496483,17.473362327075808,699571
2008-05-20,16.765113830566406,17.370857248028415,16.66726290138148,17.361539229586004,1678364
2008-05-21,16.546113967895508,16.858304593085883,16.452922952073617,16.51349819563841,1193865
2008-05-22,16.383026123046875,16.49019685118778,16.191984221115014,16.383026123046875,1221944
2008-05-23,16.02890396118164,16.420307684026294,15.945030961085934,16.355072526573746,1253966
2008-05-26,15.842522621154785,16.11277770131241,15.749331587748971,15.97299115120369,738364
2008-05-27,15.842522621154785,16.028906493434356,15.777289258864304,15.777289258864304,1111882
2008-05-28,15.87513256072998,16.159365436845512,15.85183481359702,15.935707786555922,1004569
2008-05-29,16.12209129333496,16.15004895364064,15.800580908020518,15.959007047930285,927963
2008-05-30,16.019580841064453,16.303813750661025,15.91241010834848,16.266538073044256,1321321
2008-06-02,15.558286666870117,16.01026381562894,15.423160055071044,15.954350289436704,1191371
2008-06-03,15.096986770629883,15.432475084682306,14.901284953188092,15.385879585812095,1619752
2008-06-04,14.864009857177734,15.055051771105143,14.77081795306166,14.957200858560146,1383507
2008-06-05,14.887309074401855,15.134265432945119,14.817414913744562,14.901287003799563,2226970
2008-06-06,15.222794532775879,15.283367955909135,15.096985970308767,15.106305791775648,1408457
2008-06-10,14.794113159179688,17.636446337134032,14.682283435112588,17.636446337134032,1588899
2008-06-11,14.95720386505127,14.994480453643794,14.747523167060056,14.770820922088653,1900663
2008-06-12,14.91060733795166,15.013117272538585,14.738202337578755,14.794117668020515,2149111
2008-06-13,14.654327392578125,14.975837771843528,14.561136396957362,14.850030108302219,1639129
2008-06-16,15.041075706481934,15.395202840688018,14.877990521336852,14.924586933331037,1175403
2008-06-17,15.218141555786133,15.232121294355954,14.933908537148882,15.106312674567471,1034421
2008-06-18,14.95720386505127,15.190181415337237,14.873331766401552,15.013118296573134,1222251
2008-06-19,14.947882652282715,16.71851627671161,14.868669575140682,16.71851627671161,1378076
2008-06-20,14.873331069946289,14.943224331759273,14.621713883045464,14.887309902855646,895367
2008-06-23,14.7288818359375,14.803435902769415,14.52852099731548,14.631030920900283,856359
2008-06-24,14.691609382629395,14.864014412949018,14.542503915263936,14.864014412949018,843334
2008-06-25,14.62170696258545,14.691600191317939,14.085857070169615,14.584430393381448,1625711
2008-06-26,15.46509075164795,16.261875850770107,14.724220063737805,16.261875850770107,980821
2008-06-27,14.985158920288086,15.083008932712774,14.67762644095184,14.817413849492526,1114308
2008-06-30,14.63103199005127,15.320648356986222,14.542500891107256,15.120286600989242,1343523
2008-07-01,14.584434509277344,14.686945329201432,14.453966931610564,14.589094420267939,617160
2008-07-02,14.076542854309082,14.621711845397716,13.9880108600433,14.565797424286194,1220372
2008-07-03,13.750372886657715,13.932095876349226,13.563989985922714,13.843563885658396,1565129
2008-07-04,14.328161239624023,14.617054113450216,13.904140850003753,13.978694024423508,2009848
2008-07-07,14.165077209472656,14.304863736916566,13.992673103438106,14.304863736916566,809637
2008-07-08,13.838907241821289,14.1045023565389,13.759694156949697,14.029949183506975,951656
2008-07-09,14.267585754394531,14.267585754394531,14.118480320242854,14.118480320242854,1502644
2008-07-10,14.067224502563477,14.141777668878147,13.796969500356225,14.118479917246527,1070168
2008-07-11,14.29554557800293,14.374757767232031,14.020631517728681,14.374757767232031,527773
2008-07-14,13.992673873901367,14.127801399511155,13.86220626055649,13.992673873901367,589064
2008-07-15,13.536036491394043,13.93675914753809,13.163270600050378,13.843567223335246,914827
2008-07-16,14.179057121276855,14.188376043268518,13.163271153104498,13.396249619299402,1062236
2008-07-17,14.53317642211914,14.603070560434551,14.351453467966,14.351453467966,566641
2008-07-18,14.020630836486816,14.668309861088115,14.020630836486816,14.60773551836183,804232
2008-07-21,14.8919677734375,15.045734020950427,14.453968588522612,14.523861844991908,682636
2008-07-22,14.421350479125977,14.882647370234281,14.258265327546813,14.882647370234281,950827
2008-07-23,15.376564025878906,15.516350544821842,14.561139054443371,14.561139054443371,1135669
2008-07-24,15.935709953308105,16.024241043357367,15.381220246309864,15.58624189333003,1292788
2008-07-25,15.194838523864746,15.469753426852293,14.957201105325566,15.376562423932407,954161
2008-07-28,15.39054012298584,15.562944198007111,15.073689634496388,15.213476136794501,737304
2008-07-29,15.166884422302246,15.432479565158987,14.980502372709523,15.050395641306794,710629
2008-07-30,15.712050437927246,15.842517117181755,15.609539614607762,15.609539614607762,843225
2008-07-31,16.12209129333496,16.136069220754177,15.497710166554693,15.889111994432463,1203529
2008-08-01,15.842522621154785,15.889118137857691,15.590907192052677,15.749331587748971,1060767
2008-08-04,15.29268741607666,15.688750931587352,15.17619867782855,15.576920298495473,701853
2008-08-05,15.698073387145996,15.772626561803575,15.157565127713074,15.255416056609421,1023740
2008-08-06,16.42496681213379,16.443606461403895,16.056862626533494,16.131414001742844,1445862
2008-08-07,16.42496681213379,16.629988510362807,16.17801131945034,16.494860080493382,789011
2008-08-08,16.448257446289062,16.64395923514571,16.238577731999936,16.285173224064188,1088808
2008-08-11,16.74647331237793,16.811706652922023,16.583389058284023,16.681239971833836,753287
2008-08-12,16.914216995239258,17.007407994920552,16.779090406794836,16.811706173402914,809829
2008-08-13,16.215280532836914,16.867619249203884,16.201302606933023,16.75113051511461,804830
2008-08-14,16.616004943847656,16.90489958080605,16.308474272849825,16.33643193484369,703886
2008-08-15,16.583391189575195,16.690560133851854,16.355071760126325,16.355071760126325,763212
2008-08-18,16.872282028198242,16.94217528053469,16.485538281989477,16.52281396104864,478698
2008-08-19,16.434282302856445,16.918876946730556,16.41098455288047,16.84432378571398,953534
2008-08-20,16.28062629699707,16.687522919413663,16.180098983451803,16.271053415376187,1142973
2008-08-21,16.18009376525879,16.572628156373753,16.026909160226232,16.51039795393215,894860
2008-08-22,16.328493118286133,16.51518745948864,16.132225897310285,16.156160879018323,1080063
2008-08-25,16.80240249633789,16.946012346042227,16.634857671682827,16.706662596534997,834967
2008-08-26,16.558273315429688,16.68273561578439,16.481680987915244,16.610930656524005,782786
2008-08-27,16.505611419677734,16.749748584764408,16.170521702262594,16.567843480107474,1234738
2008-08-28,16.371572494506836,17.711934764381244,16.32848805690752,17.711934764381244,1015552
2008-08-29,16.92686653137207,17.094411373787608,16.491249570121788,16.654007046069843,1511622
2008-09-01,16.878997802734375,17.065692124584043,16.76411027341507,16.898145415145994,283157
2008-09-02,16.778465270996094,16.87420515795799,16.567837890649724,16.75453029925562,1436673
2008-09-03,16.955589294433594,17.15185648565585,16.802404692784634,16.802404692784634,652785
2008-09-04,16.53911781311035,17.199724236306697,16.53911781311035,17.147066920313986,1415612
2008-09-05,16.036481857299805,16.122648882257728,15.888084637802256,16.036481857299805,1147057
2008-09-08,17.065690994262695,17.137495927187565,16.381147665953108,16.381147665953108,624535
2008-09-09,16.85027313232422,17.065689770501017,16.687515667002234,16.989097476570276,1028542
2008-09-10,16.898143768310547,16.98431079803968,16.165732362435296,16.20402758352641,1149229
2008-09-11,16.754535675048828,16.80240563388914,16.59177818596169,16.59177818596169,1020242
2008-09-12,16.845483779907227,16.869420607859436,16.486459183360964,16.61570878005727,1083902
2008-09-15,16.515186309814453,16.687518537085676,16.275834654546333,16.577416515983387,777752
2008-09-16,16.323705673217773,16.323705673217773,15.916810986119389,15.988615930901457,1172246
2008-09-17,16.232751846313477,16.658795969291834,16.065206988240973,16.476889010474764,1060194
2008-09-18,15.423747062683105,15.835430010803405,14.705694891352454,15.706180378833436,2851119
2008-09-19,16.515186309814453,16.94123043843904,15.801920565838058,15.835430279836507,2082987
2008-09-22,15.605650901794434,16.467313757352326,15.222690353987904,16.467313757352326,1856235
2008-09-23,15.260988235473633,15.60086530814943,15.126952167625792,15.270562969010813,707992
2008-09-24,15.395020484924316,15.485973006091285,15.150882476057623,15.318428204786706,935216
2008-09-25,15.557785987854004,15.754053227833474,15.294501163573,15.342371131624093,738590
2008-09-26,15.940744400024414,15.940744400024414,15.509912918852251,15.79713452458356,718855
2008-09-29,15.246630668640137,16.218394940791388,15.241844228164275,16.117867634273153,480335
2008-09-30,14.432835578918457,14.820583552705417,14.265290719181085,14.356243272068584,1282335
2008-10-01,15.308855056762695,15.308855056762695,14.887598399882704,14.887598399882704,377615
2008-10-02,15.007274627685547,15.452467226345519,14.863664770161138,15.414171078854073,434384
2008-10-03,14.849308013916016,14.98334410627531,14.475921160427653,14.48070760064676,780618
2008-10-06,14.451981544494629,14.75834978988495,14.413685397892756,14.75834978988495,275246
2008-10-07,14.839730262756348,15.031210078838543,14.01157709044177,14.121678170173976,712852
2008-10-08,14.126463890075684,14.571655523488385,13.954131704717517,14.121676524261721,847578
2008-10-09,14.710481643676758,15.227479222532759,14.064235365675337,14.126466495611954,724120
2008-10-10,13.88232707977295,14.480702375545196,13.848817373205781,14.002001953442473,1657224
2008-10-13,14.361027717590332,14.815794099214747,14.116890600667508,14.337092742496903,818151
2008-10-14,15.433316230773926,15.74926009282548,15.198752944388891,15.289706396122714,1077762
2008-10-15,15.222688674926758,15.490761678020181,14.940255429592698,15.433316999359299,688923
2008-10-16,14.456768035888672,14.710479892123027,14.313158181176545,14.461555402015609,693590
2008-10-17,14.576445579528809,15.251414202940905,14.418473607608036,15.079081058352354,327079
2008-10-20,15.222688674926758,15.260984818225818,14.576442531963915,14.576442531963915,740399
2008-10-21,15.648734092712402,15.782769207197575,15.31842996264319,15.629584629343759,883807
2008-10-22,15.313643455505371,15.64873497020682,15.246624967080148,15.64873497020682,739262
2008-10-23,14.696121215820312,15.217906187817702,14.523788989942654,14.863667002183206,731223
2008-10-24,14.767925262451172,15.021637146412697,14.571658068592134,14.576445435242263,419315
2008-10-27,14.480706214904785,14.653039377075137,14.404114831903916,14.552512085569461,864011
2008-10-28,14.217419624328613,14.480704382898798,13.93019896028184,14.365816859219892,652946
2008-10-29,14.159974098205566,15.174820631839689,14.159974098205566,14.839730031493204,938608
2008-10-30,14.356245040893555,14.552513199162753,13.915840613382047,14.169551617728908,630723
2008-10-31,14.313156127929688,14.595589358136136,14.169545366394106,14.552506778872635,592094
2008-11-03,14.897177696228027,15.059936136494283,14.456772341256109,14.791863029469003,436882
2008-11-04,15.08865737915039,15.26577698164556,14.528577150732467,14.595594726999646,356704
2008-11-05,16.491249084472656,16.634858945171107,15.31364414607667,15.31364414607667,1191968
2008-11-06,16.371572494506836,16.75453208312854,16.036480999613623,16.189665577001993,1242101
2008-11-07,16.58698844909668,16.73538567126802,15.883297557900622,16.27104639492368,769556
2008-11-10,16.251893997192383,16.84548277875013,16.1705162063878,16.754530257333705,439688
2008-11-11,15.51469898223877,16.23275015396724,15.423745512312593,16.03648296971708,365024
2008-11-12,15.337576866149902,15.557778991124412,15.184392295337426,15.414169151556141,303466
2008-11-13,14.590806007385254,15.09344146055096,14.590806007385254,15.07908028861627,577130
2008-11-14,14.839730262756348,15.318431657811262,14.68654566795082,15.318431657811262,695689
2008-11-17,14.767925262451172,15.318432547951089,14.62431539204449,14.897174887757,343656
2008-11-18,14.720054626464844,15.21311719911234,14.576444762684329,14.619527350848593,996739
2008-11-19,14.361027717590332,14.82536790376719,14.337092742496903,14.667395955240996,913767
2008-11-20,13.88232707977295,14.31315755240786,13.88232707977295,14.255713798531415,1322167
2008-11-21,13.872754096984863,13.925411419008219,13.269591359250605,13.54723728665379,733715
2008-11-24,13.64776611328125,14.23656867313688,13.441925095768626,14.021152921497045,796861
2008-11-25,14.169546127319336,14.217417002018287,13.872751712278584,14.049871259133413,978421
2008-11-26,13.920620918273926,14.528571813073594,13.920620918273926,14.179120103669657,640825
2008-11-27,14.12167739868164,14.418471839334407,14.12167739868164,14.361028083132945,570721
2008-11-28,14.720054626464844,14.77749931391683,14.169548293790086,14.265289130401822,866986
2008-12-01,14.547721862792969,14.782285187788526,14.313158537797412,14.600379181802603,363350
2008-12-02,14.337095260620117,14.552511001720566,14.121679519519667,14.24135534343094,381956
2008-12-03,14.576445579528809,14.839731271971988,14.356242477664185,14.466344492308885,312036
2008-12-04,14.839730262756348,15.012062468200208,14.485491119124745,14.839730262756348,682892
2008-12-05,15.126951217651367,15.30885723206223,14.667397424019164,14.791859677938369,682924
2008-12-08,15.605650901794434,15.739687881837702,15.198755377714038,15.308856454058756,491961
2008-12-09,15.31843376159668,15.883300409525816,15.14131323803099,15.797135222394944,717632
2008-12-10,15.509912490844727,15.6774573409022,15.165247129933332,15.318432662207616,575636
2008-12-11,15.275349617004395,15.600865521245513,15.198757312209494,15.457256572748483,444739
2008-12-12,14.782285690307617,15.280135627275598,14.571657334533525,15.141311275662895,691320
2008-12-15,15.509912490844727,15.634374750428758,15.0312110644024,15.069507215614777,568453
2008-12-16,15.605650901794434,15.739687881837702,15.323217625308011,15.557780949246702,655403
2008-12-17,15.246630668640137,15.883303300780605,15.08865958443649,15.620018469582865,600435
2008-12-18,15.76362419128418,15.797133902841347,15.079080844198945,15.079080844198945,1648529
2008-12-19,15.552993774414062,15.758834746112987,15.4381053372817,15.74926186896609,817551
2008-12-22,15.270561218261719,15.74447523187655,15.227477704558241,15.62958586200061,305279
2008-12-23,15.428531646728516,15.438105451370802,14.935469114842583,14.94504291948487,317952
2008-12-24,15.428531646728516,15.438105451370802,14.935469114842583,14.94504291948487,317952
2008-12-29,15.313643455505371,15.701390432875552,15.17482003996898,15.552994139967266,228028
2008-12-30,15.940744400024414,15.959892012446607,15.572144977786381,15.572144977786381,186013
2008-12-31,15.940744400024414,15.959892012446607,15.572144977786381,15.572144977786381,186013
2009-01-02,15.811497688293457,16.13222721124374,15.557785748614144,15.964682325641341,229733
2009-01-05,15.63437557220459,16.050844963320635,15.557783265753981,16.050844963320635,337774
2009-01-06,15.280137062072754,15.739689965770262,15.217905930036375,15.581717988537662,468619
2009-01-07,15.533848762512207,15.629588684800463,15.318433937363631,15.543423496680914,492037
2009-01-08,15.31843376159668,15.462043643381254,15.16524821832842,15.414173682786396,548681
2009-01-09,15.31843376159668,15.462043643381254,15.21790647337754,15.414173682786396,337655
2009-01-12,15.284923553466797,15.433320797486878,15.059934003999292,15.232267154968403,335914
2009-01-13,15.031210899353027,15.337580105687975,14.983340942719384,15.126951740045081,366983
2009-01-14,15.079085350036621,15.20354857277279,14.93547543733534,15.050363923951389,363762
2009-01-15,14.365812301635742,14.863661171049914,14.365812301635742,14.8397262005915,696683
2009-01-16,14.284436225891113,14.633887994725253,14.226992467936405,14.384963497880369,367216
2009-01-19,14.361027717590332,14.490277325034556,14.241352842123192,14.456767617964045,175050
2009-01-20,13.714783668518066,14.351456145370241,13.709996301784862,14.351456145370241,535762
2009-01-21,12.948859214782715,13.437133401018498,12.690360025099595,13.403624624639946,1641593
2009-01-22,13.164276123046875,13.279164567541342,13.025452701877482,13.06853621634717,974252
2009-01-23,12.642491340637207,13.082896552707627,12.642491340637207,12.97758192012081,600755
2009-01-27,12.695148468017578,12.872268023409932,12.666426127298648,12.838758316762972,835071
2009-01-28,12.637701988220215,12.872265247033628,12.350481425254454,12.695145729843597,980803
2009-01-29,12.781314849853516,12.877054751167694,12.537177730532498,12.781314849853516,708834
2009-01-30,12.99673080444336,13.04460075601834,12.589834361206687,12.82439860780356,1098405
2009-02-02,12.637701988220215,12.915347821395057,12.594618486434358,12.805246775619327,668115
2009-02-03,12.206872940063477,12.766953002427355,12.206872940063477,12.642490766346492,987893
2009-02-04,11.809553146362305,12.3026148037551,11.704239429142126,12.26910602019751,884129
2009-02-05,11.259044647216797,11.847847030997414,11.259044647216797,11.776042111064907,1113732
2009-02-06,11.584564208984375,11.761683796415069,11.259047380037368,11.41701935514167,788669
2009-02-09,12.340909004211426,12.398353684006034,11.87178239881999,11.905291177083779,568067
2009-02-10,12.666427612304688,12.685576150837148,12.35048553705407,12.685576150837148,705824
2009-02-11,12.781314849853516,12.781314849853516,12.211660953154711,12.326549391186516,397263
2009-02-12,12.924925804138184,13.04460161841221,12.62813134281214,12.652066320182,856184
2009-02-13,13.322251319885254,13.322251319885254,12.795679850208192,12.905780955157047,521246
2009-02-16,13.135554313659668,13.403626415351345,12.9967308966525,13.130766947498337,591194
2009-02-17,12.039329528808594,12.470160039665528,11.914867278180512,12.446225062808182,1781469
2009-02-18,12.206872940063477,12.427075072383586,11.761681309641455,11.871782375801509,1032917
2009-02-19,12.374423027038574,12.527606729275574,12.288256904709973,12.388784201997495,970418
2009-02-20,12.623344421386719,12.623344421386719,12.345697581597058,12.484521001491888,437767
2009-02-23,12.685572624206543,12.723868763200278,12.355268541313642,12.49409192923787,606954
2009-02-24,12.945276260375977,13.054310427062974,12.4893176437787,12.514097961629433,1082925
2009-02-25,12.95022964477539,13.069175718431278,12.756942635151878,12.960141577535179,788709
2009-02-26,12.97501277923584,13.009705031531487,12.727208645259124,12.935364079392379,296876
2009-02-27,13.103867530822754,13.247593911725648,12.786678971718723,12.885800216405086,916360
2009-03-02,12.751984596252441,12.960139959111554,12.662775292195587,12.885799032427402,526314
2009-03-03,12.925445556640625,12.965094236275963,12.489311040831092,12.5487835801945,406146
2009-03-04,12.80154800415039,12.925450535808,12.652866118376739,12.79659251739901,512692
2009-03-05,12.761900901794434,12.885802479412003,12.647910298170729,12.836241848364974,722278
2009-03-06,13.004748344421387,13.004748344421387,12.489316254186816,12.637998144748511,841200
2009-03-09,13.133606910705566,13.232728175183606,12.895714723742701,13.04935306775552,636172
2009-03-10,13.862151145935059,13.862151145935057,12.984925190040702,12.984925190040702,1162657
2009-03-11,14.124821662902832,14.288371932375602,13.926578184617968,13.976138814144287,1818076
2009-03-12,14.214027404785156,14.218982890380776,14.05047717654276,14.10003779357504,817444
2009-03-13,14.704680442810059,14.907879375965171,14.34784223804804,14.372623509091296,1347390
2009-03-16,14.372625350952148,14.81867196384153,14.218986059656274,14.81867196384153,1161331
2009-03-17,14.54113483428955,14.54113483428955,14.174385516273011,14.174385516273011,1022641
2009-03-18,14.248720169067383,14.76910858741687,14.050477693642344,14.62042577066871,561907
2009-03-19,14.843454360961914,14.853366295932785,14.53617765560709,14.620430543129025,2861988
2009-03-20,14.323060035705566,14.783975869299661,14.323060035705566,14.694766569934842,667463
2009-03-23,14.590689659118652,14.769108267204606,14.45191877711459,14.56590935022779,520015
2009-03-24,14.863277435302734,15.011960292625869,14.66999039290841,14.942574831184453,976354
2009-03-25,14.605561256408691,14.793892810094805,14.565913518979649,14.719551862145902,755839
2009-03-26,14.783976554870605,15.031779642275641,14.63033825660774,14.71459111428958,863513
2009-03-27,14.893013954162598,15.165598387961023,14.754243993738921,14.888058467113668,850886
2009-03-30,14.744330406188965,14.992133536238228,14.68485688683353,14.893012284218523,227120
2009-03-31,14.546090126037598,14.774069439658279,14.536178190701857,14.615475593747242,470365
2009-04-01,14.897965431213379,14.99213021570419,14.273499377368342,14.44200604458783,487280
2009-04-02,14.893013954162598,15.41340250597592,14.86823363837907,15.01691649325986,829587
2009-04-03,15.462964057922363,15.542261457221402,15.066478021606844,15.066478021606844,834634
2009-04-06,15.60173225402832,15.750415100866467,15.403489738483557,15.750415100866467,431672
2009-04-07,15.522436141967773,16.047781155853066,15.46296357444286,15.46296357444286,559095
2009-04-08,15.284544944763184,15.661207100381782,15.125950150780687,15.512524240978278,477138
2009-04-09,15.249847412109375,15.661202662457962,15.145770688252755,15.467915672131008,604152
2009-04-14,15.685985565185547,15.81980002683391,15.512522409722092,15.512522409722092,852994
2009-04-15,15.80988883972168,15.834669154503406,15.616600848136862,15.809888839721678,711521
2009-04-16,15.849533081054688,16.087425202729293,15.730587020217385,15.859445972925661,854520
2009-04-17,15.75041675567627,16.11716698425383,15.720679991148446,15.854494471343973,706168
2009-04-20,15.611647605895996,15.735550165419165,15.458009238638287,15.735550165419165,606555
2009-04-21,15.32914924621582,15.358886010357008,15.116038330349744,15.358886010357008,271838
2009-04-22,15.388619422912598,15.507564533212209,15.27462979877079,15.3886194229126,375414
2009-04-23,15.75041675567627,15.909011552918424,15.393578461881422,15.393578461881422,629502
2009-04-24,15.363839149475098,16.107250411488586,15.348970770606115,16.057689788711613,1545376
2009-04-27,15.537308692932129,15.765289010006217,15.116042239493783,15.363846431002186,434299
2009-04-28,15.433226585388184,16.057692856095972,15.339061768196098,15.76032810245126,734993
2009-04-29,15.606691360473633,15.735549401607832,15.368799149066,15.368799149066,320371
2009-04-30,16.216285705566406,16.47400173051908,15.869360361220851,15.869360361220851,926895
2009-05-01,16.45417594909668,16.513647541531146,16.01308488999056,16.03290875413538,414168
2009-05-04,17.480085372924805,17.480085372924805,16.528518667133596,16.592946712660563,736467
2009-05-05,17.21245574951172,17.83196546817054,17.143071260173922,17.83196546817054,750110
2009-05-06,16.825883865356445,17.098469251542138,16.672245527818763,17.02412830631673,499629
2009-05-07,16.850664138793945,17.14802983931999,16.74163190494828,17.09846920929218,749236
2009-05-08,16.915090560913086,16.925001532623607,16.61277039710458,16.766408702026162,498757
2009-05-11,16.944833755493164,17.093515670876535,16.70694153866406,16.915096988344587,380656
2009-05-12,16.61773109436035,16.850666861268955,16.360015008434214,16.850666861268955,997233
2009-05-13,16.181594848632812,16.79614824039242,16.072561646955947,16.7911937133293,941961
2009-05-14,15.795022010803223,16.003177443566333,15.740504928854849,15.889186832154396,1002232
2009-05-15,16.33027458190918,16.424439377928156,15.839621936548799,16.0031731383954,452296
2009-05-18,16.008129119873047,16.20637161041051,15.95856849723868,16.097338432650798,333493
2009-05-19,16.652421951293945,16.771367081664625,16.275760771487423,16.305497534169902,723815
2009-05-20,16.553302764892578,16.939876887519222,16.444268594838007,16.845712060849987,500349
2009-05-21,16.35010528564453,16.459139465818716,16.0230037053018,16.404622375731623,717842
2009-05-22,15.913965225219727,16.270803478316893,15.785107207201754,16.221242849876067,677092
2009-05-25,15.85944938659668,16.335231811997037,15.502611127277035,15.913965502724489,1045332
2009-05-26,16.35506248474121,16.399666680365776,15.780156708665583,15.859454123309108,684255
2009-05-27,16.677200317382812,16.90022313089312,16.602859379546043,16.612772272734546,873565
2009-05-28,16.786239624023438,16.786239624023438,16.364972259685377,16.429402244509603,730186
2009-05-29,17.167850494384766,17.2967084924138,16.578077571139445,17.048905388649825,1571088
2009-06-01,17.817102432250977,17.817102432250977,17.078647418726753,17.32149415133002,740093
2009-06-02,17.822052001953125,17.94099709851212,17.50981896308224,17.84683231041786,1149288
2009-06-03,17.866662979125977,18.079774865319344,17.603990457123835,17.84188266122159,591665
2009-06-04,18.164024353027344,18.223497876149356,17.75762642586496,17.906308313310834,839534
2009-06-05,18.48617172241211,18.575380093296772,17.936046393972596,18.124377950803648,845454
2009-06-09,17.673372268676758,18.3374881439092,17.55442714494213,18.089683082286637,902304
2009-06-10,18.44651985168457,18.471300165109458,17.59407630172478,17.59407630172478,1128095
2009-06-11,18.65467643737793,18.78353445944309,18.337488789466203,18.471301338243755,989571
2009-06-12,18.377134323120117,18.763708342990995,18.213583111512026,18.535729088250573,867068
2009-06-15,18.089683532714844,18.258191209257078,17.896397461788414,18.104552873776367,750460
2009-06-16,18.01038932800293,18.198720905589116,17.767542584623424,17.831970646211627,929269
2009-06-17,17.713022232055664,18.089683397409363,17.390876222442277,18.089683397409363,828333
2009-06-18,17.827011108398438,17.916221394011224,17.534603777445845,17.916221394011224,1258005
2009-06-19,17.494951248168945,18.030209033217858,17.494951248168945,17.66841534386684,685593
2009-06-22,17.53955841064453,17.78736153334395,17.470172000001508,17.49495231227145,985728
2009-06-23,17.40574836730957,17.569297701595225,17.123251967696756,17.37601160097778,932643
2009-06-24,17.494951248168945,17.584161519130053,17.15793786958065,17.485040276079175,457735
2009-06-25,17.841876983642578,17.936041777642576,17.316532106811685,17.61885419347263,581320
2009-06-26,18.17393684387207,18.377135802945965,17.975694331674923,17.975694331674923,1621533
2009-06-29,18.297840118408203,18.585292940085278,18.16898208940533,18.23836851142485,648359
2009-06-30,18.332538604736328,18.545650538739213,18.040129251577948,18.411836023891823,790551
2009-07-01,18.13924217224121,18.228452447746047,17.74771362632037,18.04507737061857,834495
2009-07-02,17.841876983642578,18.1689774599636,17.65850192135932,18.1689774599636,769365
2009-07-03,17.296710968017578,17.519733793325454,17.16289650468921,17.4751296123357,1620231
2009-07-06,16.954742431640625,17.23228427381531,16.890314378522426,17.172810747583696,870495
2009-07-07,17.133163452148438,17.24715407308186,16.954744769214038,17.068735390147456,676708
2009-07-08,16.855621337890625,16.91013841742536,16.68215912505419,16.865534232482133,1027487
2009-07-09,16.801103591918945,16.860577116390342,16.667289122037904,16.850664222192044,851986
2009-07-10,16.697023391723633,16.82092686926913,16.55825441581823,16.726760149520196,375160
2009-07-13,16.236108779907227,16.697023734313724,16.21628491442241,16.65241955688315,692727
2009-07-14,16.954742431640625,16.989435642002274,16.4789599828655,16.4789599828655,580996
2009-07-15,17.03899574279785,17.316535655964987,16.8457096691069,17.09351282008484,527729
2009-07-16,17.192630767822266,17.51973124815969,17.014212149423773,17.32148876557444,1029536
2009-07-17,17.108375549316406,17.410697615033804,17.108375549316406,17.34131121550067,492566
2009-07-20,17.60894775390625,17.678332263312473,17.257066838623864,17.276890709831427,437514
2009-07-21,17.945953369140625,18.025250739525646,17.772491211580306,17.831962799100072,689956
2009-07-22,18.000473022460938,18.040120753181384,17.846834705291055,18.040120753181384,479499
2009-07-23,17.688243865966797,17.881529956739158,17.549472936939928,17.856749639451436,764263
2009-07-24,17.822052001953125,18.079767978129855,17.78735880195902,18.040118332371065,714436
2009-07-27,18.238372802734375,18.42174603452808,17.88648992358164,18.040128305067,557907
2009-07-28,18.13924217224121,18.37713431989515,17.911262917540796,18.352354007870296,540079
2009-07-29,18.461393356323242,18.525821417617472,17.93604828878173,17.941004736656556,751490
2009-07-30,18.62493896484375,18.719103764466002,18.24331947926545,18.585289314230913,677621
2009-07-31,18.62493896484375,18.70919087172306,18.456431310367293,18.639806383599243,991076
2009-08-03,18.218538284301758,18.664585790002384,18.21358183817064,18.535727792387434,591830
2009-08-04,18.19871711730957,18.624940822013798,18.124376175401437,18.44156573049676,959616
2009-08-05,17.703107833862305,18.337486905219258,17.64859076239513,18.337486905219258,860944
2009-08-06,17.683284759521484,18.084726223292424,17.59903092526816,17.747714726997284,948595
2009-08-07,17.494951248168945,17.7625801406934,17.356182276041263,17.628765694431173,697090
2009-08-10,17.544513702392578,17.742758129561786,17.435481475862435,17.69319750285925,742380
2009-08-11,17.633724212646484,17.73284546734427,17.470172990179687,17.60398745216533,591949
2009-08-12,17.380964279174805,17.67337159057459,17.380964279174805,17.494952951638755,1550271
2009-08-13,17.85674476623535,17.936042143987194,17.470170769829693,17.59407424281365,1355347
2009-08-14,18.089683532714844,18.11446384745821,17.94100164425464,18.05994677095097,1030928
2009-08-17,17.5891170501709,18.020295203151026,17.509819675784367,18.020295203151026,961910
2009-08-18,17.55937957763672,17.703104982641012,17.39582838957637,17.42556514380177,616375
2009-08-19,17.901355743408203,18.040124752048968,17.693200310087686,17.79232157921948,612032
2009-08-20,17.465221405029297,18.079774823939037,17.356187238355787,18.079774823939037,1174494
2009-08-21,17.09351348876953,17.643638809892064,16.88040161837622,17.618858493824884,1341824
2009-08-24,16.751537322998047,17.247145379264165,16.607811927656563,16.85065855017956,2402725
2009-08-25,16.86057472229004,17.034036903615288,16.454176843613023,16.701979959791952,1665291
2009-08-26,17.197587966918945,17.247148589735165,16.915091648722925,16.915091648722925,1240525
2009-08-27,16.97727394104004,17.27103177287131,16.97727394104004,17.27103177287131,1738870
2009-08-28,17.058307647705078,17.16973212929415,16.921557190194296,17.022853243907974,1144011
2009-08-31,16.76455307006836,17.245709473179108,16.724033458625854,17.01779328223191,1023224
2009-09-01,16.76455307006836,17.048182500190315,16.66325698520294,16.739229048852003,979734
2009-09-02,16.359359741210938,16.612599844599245,16.359359741210938,16.612599844599245,1098124
2009-09-03,16.10611915588379,16.485980303988896,16.070665736559636,16.384684259493284,1218640
2009-09-04,15.903531074523926,16.39481881068657,15.761716371494018,16.21248548089856,1677890
2009-09-07,16.192224502563477,16.192224502563477,15.827556910286736,15.95924218440832,995938
2009-09-08,16.308713912963867,16.460657995423162,16.227676676486915,16.39988055868878,1600490
2009-09-09,16.131444931030273,16.445464469549467,15.964306243086074,16.445464469549467,1597416
2009-09-10,16.05547332763672,16.202353200974613,15.994694907636658,16.131445371390104,1515853
2009-09-11,16.865842819213867,16.946880049163028,16.192221949163855,16.207416552435145,2006481
2009-09-14,16.754417419433594,16.86584386282006,16.66325175665796,16.83545465439709,1217821
2009-09-15,16.951946258544922,17.058307506562898,16.810130607023194,16.96207468633651,1157863
2009-09-16,17.716733932495117,17.716733932495117,16.967139996160316,16.967139996160316,2415502
2009-09-17,17.752185821533203,18.0813999478564,17.539463330676547,18.0813999478564,1518197
2009-09-18,17.868680953979492,17.868680953979492,17.4077814794256,17.75725449172541,1380645
2009-09-21,17.625566482543945,17.89400220465111,17.59011207844703,17.878806618969588,411992
2009-09-22,17.574920654296875,17.883874051892192,17.488818212141382,17.549596637485678,601119
2009-09-23,17.67621421813965,17.767381843244433,17.524270138791614,17.747121062670075,714805
2009-09-24,17.731931686401367,17.848423352629734,17.524274335727974,17.574922374307157,894707
2009-09-25,17.579986572265625,17.742061071512012,17.443236090870638,17.478690500860043,1326415
2009-09-28,17.372323989868164,17.544526866782647,17.326739201499677,17.498944040907205,770665
2009-09-29,17.600244522094727,17.666086180248968,17.45336561833205,17.574920505497936,742249
2009-09-30,17.82815933227539,17.909196571796585,17.564788794454852,17.57491918533002,917740
2009-10-01,17.777511596679688,17.828159626905776,17.57491947577533,17.807900807314024,639180
2009-10-02,17.316619873046875,17.438174793410575,17.276100257929592,17.34700909376132,837008
2009-10-05,17.316619873046875,17.316619873046875,17.316619873046875,17.316619873046875,0
2009-10-06,16.916494369506836,17.49894872261044,16.86078113964542,17.392587458782938,527048
2009-10-07,17.372323989868164,17.54959206132282,17.124147119837218,17.32167596945255,785884
2009-10-08,17.579986572265625,17.726865483304994,17.326744431258035,17.47362530479104,1374081
2009-10-09,17.9598445892334,17.9598445892334,17.67115003691045,17.818030892035726,1109120
2009-10-12,17.853487014770508,17.980109076749677,17.620505639218656,17.96997868379333,647616
2009-10-13,18.005428314208984,18.02062193711412,17.80283424634978,17.899067066393215,790104
2009-10-14,17.939590454101562,18.04595173601794,17.73699828378232,18.020627714728036,732404
2009-10-15,18.086463928222656,18.086463928222656,17.87374339106364,17.90413063744828,1086555
2009-10-16,18.05607795715332,18.420744564458765,17.959845128493935,18.1320500034675,1262307
2009-10-19,17.777511596679688,18.02062331926097,17.58504986681792,17.954779702471,1298450
2009-10-20,17.72686195373535,17.92439082364146,17.590111499568547,17.853482017781193,1898063
2009-10-21,17.975038528442383,18.08646300531808,17.6356959778588,17.64075921033567,894071
2009-10-22,17.777511596679688,17.924392454330082,17.736993957496185,17.777511596679688,785584
2009-10-23,18.05607795715332,18.081401972591383,17.78764221601382,17.969975519666537,793810
2009-10-26,18.086463928222656,18.116853137100602,17.701538528253046,17.980104640889802,526315
2009-10-27,17.72686195373535,17.929454056208698,17.72686195373535,17.929454056208698,1270494
2009-10-28,17.590112686157227,17.858548417538415,17.52427103340916,17.742058735755414,598730
2009-10-29,17.058307647705078,17.397650212643217,16.951946398807056,17.397650212643217,1254430
2009-10-30,17.169734954833984,17.367263862076666,17.169734954833984,17.25583739965739,1162785
2009-11-02,16.87596893310547,16.9671365402363,16.77467290017758,16.9266189120623,686030
2009-11-03,16.815196990966797,17.114019975577193,16.78987297595755,16.941817066013016,374975
2009-11-04,16.810129165649414,16.99752763239812,16.764546338262544,16.89116639350002,725490
2009-11-05,16.622732162475586,16.987398738664407,16.521436109366835,16.89623307586384,765103
2009-11-06,16.941818237304688,17.03298391264344,16.835456974413773,16.875974616232433,779624
2009-11-09,16.97220802307129,17.220383003201984,16.911429595797248,16.916494791819023,759416
2009-11-10,17.23050880432129,17.311546031597114,17.14440638237327,17.235573998993484,1068437
2009-11-11,17.195058822631836,17.41284654955519,17.134282358427384,17.225448035980865,575695
2009-11-12,17.01778793334961,17.341936873030413,16.992463920092877,17.220380039403473,650700
2009-11-13,16.67844581604004,17.103890820107495,16.62779778817423,16.977270750442976,1063499
2009-11-16,16.703767776489258,16.810129014430565,16.653119754849882,16.713898165814367,810360
2009-11-17,16.663253784179688,16.830391507102792,16.602475359938456,16.769613082861564,709251
2009-11-18,16.865842819213867,16.97726925570561,16.663250725587538,16.663250725587538,1501864
2009-11-19,16.713903427124023,17.063374493945844,16.68857940833268,16.941819596246127,1402397
2009-11-20,16.511310577392578,16.688580684986626,16.36443164966548,16.663256664258025,642132
2009-11-23,16.698705673217773,16.835456141957607,16.5467615801706,16.556891971371126,536643
2009-11-24,16.516374588012695,16.769614777113752,16.516374588012695,16.7392275244166,1008402
2009-11-25,16.673376083374023,16.673376083374023,16.460653639229154,16.51130165331195,680235
2009-11-26,16.76455307006836,16.80507071901697,16.678450612935194,16.744292283100158,1378574
2009-11-27,16.56195831298828,16.653125963423893,16.47585782159744,16.56195831298828,2816875
2009-11-30,16.74428367614746,16.80506208082275,16.61766363515134,16.61766363515134,1224848
2009-12-01,16.921558380126953,16.9519475908767,16.729094687040842,16.76454909333112,539662
2009-12-02,16.96714210510254,17.205188645554497,16.886104859683137,17.06843817125341,1568797
2009-12-03,16.88103485107422,16.967137267751973,16.76454519320947,16.896230434160692,652748
2009-12-04,16.76455307006836,16.85571876144968,16.718968261883806,16.718968261883806,834120
2009-12-07,16.97727394104004,17.068439623334243,16.845588651342204,16.951949922347907,649615
2009-12-08,16.997528076171875,17.098824123006505,16.860777627947858,17.073500111297847,526137
2009-12-09,16.992464065551758,17.032981702112057,16.718963150043198,16.794937152957026,738632
2009-12-10,16.906362533569336,16.98233457802891,16.835455684572405,16.906362533569336,1053661
2009-12-11,17.093761444091797,17.195057505835575,16.926623727211947,16.967141366912077,490687
2009-12-14,17.119081497192383,17.18999029399543,16.82532180863217,17.09882268203137,711508
2009-12-15,17.245702743530273,17.321676740026522,17.098823870289525,17.1190826868584,673573
2009-12-16,17.35713005065918,17.463491296107225,17.16466637735004,17.169731572370086,669636
2009-12-17,17.336872100830078,17.473622560749902,17.114019208739496,17.35713091943104,1185415
2009-12-18,17.25583267211914,17.281156682777056,17.068434208253354,17.220378272200833,955651
2009-12-21,17.39765167236328,17.493882538966705,17.2355771878255,17.265966398988013,442351
2009-12-22,17.559722900390625,17.600242499785814,17.38245480458161,17.42803763671955,565220
2009-12-23,17.488815307617188,17.595176553058565,17.341936427004445,17.524269710262057,331086
2009-12-24,17.600244522094727,17.701540588481887,17.48375286825337,17.4938832598895,223835
2009-12-29,17.716733932495117,17.82815841391537,17.630631501971624,17.65089032018501,302067
2009-12-30,17.58504867553711,17.777510392360764,17.549594271783302,17.767381964497737,211637
2009-12-31,17.696475982666016,17.767384801495965,17.595179912901635,17.62556912632967,194050
2010-01-04,17.76231575012207,17.833222591067784,17.67114812962629,17.676213324513807,261473
2010-01-05,17.985170364379883,18.106727216726,17.873745866387377,17.9243939007004,445095
2010-01-06,17.853487014770508,18.02062672358748,17.81803456441088,17.985172310734058,245307
2010-01-07,17.504009246826172,17.85348019542249,17.453361226377634,17.82815618519822,541127
2010-01-08,17.883872985839844,17.96491022730378,17.569854411102128,17.59517842640377,395660
2010-01-11,17.66102409362793,17.985171134614514,17.640763309040167,17.980107900961237,472060
2010-01-12,17.574920654296875,17.72686475516406,17.50907703309163,17.666086329819763,452706
2010-01-13,17.76231575012207,17.79776818934834,17.504010435790455,17.504010435790455,489956
2010-01-14,17.63062858581543,17.79776626154741,17.554656558211263,17.742055011298724,638849
2010-01-15,17.56479263305664,17.701543127289888,17.40271811859456,17.68634950015011,955741
2010-01-18,17.54452896118164,17.65089020925004,17.387519686651455,17.52427014309558,632814
2010-01-19,17.4432315826416,17.87374173734297,17.412842376575334,17.63569524606587,732335
2010-01-20,17.747119903564453,17.848417912340413,17.60024102895301,17.691406685610282,931130
2010-01-21,17.574920654296875,17.706605934213812,17.498948603863283,17.706605934213812,741103
2010-01-22,17.103891372680664,17.372327106537764,17.032982561383026,17.321679077035675,1411826
2010-01-25,16.951946258544922,17.002594284982695,16.845585010526943,16.972205076621375,627770
2010-01-27,17.098825454711914,17.225445523116736,16.850648550643815,16.977270581541944,877536
2010-01-28,17.610374450683594,17.686346498476357,17.11402059844798,17.1697338259947,1095246
2010-01-29,17.260900497436523,17.61543670068121,17.134280424849138,17.321678917275822,1296450
2010-02-01,17.205190658569336,17.331810756072528,17.017792129267104,17.11908820726966,626900
2010-02-02,17.504009246826172,17.534396489100864,17.2203779773227,17.321675980712822,766713
2010-02-03,17.833223342895508,17.868677746109668,17.47362196562588,17.564787627471922,860549
2010-02-04,17.954776763916016,18.126981608495683,17.72686066520033,17.80789789279786,1413958
2010-02-05,17.742063522338867,17.883877256898884,17.48375614958059,17.701543910683217,1258632
2010-02-08,17.88893699645996,17.88893699645996,17.5597228568519,17.72686252426768,750757
2010-02-09,17.802837371826172,17.904133442292736,17.600245230893044,17.807902567848224,1090646
2010-02-10,17.833223342895508,17.92945419984261,17.757251303859388,17.863612551008607,565120
2010-02-11,18.030752182006836,18.056076194973404,17.736992454098708,17.787640480031843,688051
2010-02-12,18.157373428344727,18.157373428344727,17.80283526124964,18.071270993658388,981113
2010-02-15,18.157373428344727,18.283993501416763,18.076336189079946,18.132049413730318,523008
2010-02-16,17.894001007080078,18.172565138505146,17.68634371661003,18.121917114609676,737710
2010-02-17,18.157373428344727,18.177632247537574,17.934520529743235,18.00542934065828,1009998
2010-02-18,18.699310302734375,18.739829908330034,18.1826995594684,18.233347594592765,1777224
2010-02-19,18.562557220458984,18.739827281034884,18.385289122376424,18.739827281034884,1366253
2010-02-22,18.608144760131836,18.739830044913685,18.501783493096738,18.643597207481115,748730
2010-02-23,18.58281898498535,18.699308670606403,18.486586156653637,18.537234187357303,626021
2010-02-24,18.54230308532715,18.6587947567019,18.309321705071472,18.43594180711327,854305
2010-02-25,18.5372314453125,18.82086273029014,18.430870204069176,18.63852945422917,757015
2010-02-26,18.466325759887695,18.689178645947425,18.268798849510453,18.689178645947425,1422871
2010-03-01,18.6381778717041,18.892569657597164,18.518768086565625,18.53434432549026,1215603
2010-03-02,18.409738540649414,18.77315788666776,18.37339801420526,18.762773729595814,943775
2010-03-03,18.61740493774414,18.78353734555727,18.305902398330737,18.316286553917482,900360
2010-03-04,18.6381778717041,18.742011417917944,18.539534393477542,18.658944178616018,628206
2010-03-05,18.64336395263672,18.690088631067912,18.456463227258325,18.601829340522848,656637
2010-03-08,19.105432510375977,19.105432510375977,18.731628895034603,18.742013055224856,932605
2010-03-09,19.079465866088867,19.152150940325345,18.980824423179925,19.146958861929345,831781
2010-03-10,18.736814498901367,19.07946551523744,18.70047397410517,19.027548755539662,1014968
2010-03-11,18.492799758911133,18.767959715453728,18.40454048741285,18.690084597656362,847066
2010-03-12,18.721237182617188,18.809494452529705,18.6070195254911,18.664128354054146,819889
2010-03-15,18.37858772277832,18.79911590118609,18.368205577562616,18.742007061711437,949944
2010-03-16,18.664133071899414,18.773158679141847,18.42531555404787,18.45127393616969,1065706
2010-03-17,18.887372970581055,18.887372970581055,18.555104129816065,18.710854394554573,868298
2010-03-18,19.053503036499023,19.110611862211773,18.83545389966848,19.07946141076361,1182625
2010-03-19,18.66931915283203,19.01716216617578,18.648550844483598,19.001585934914456,1498856
2010-03-22,18.446083068847656,18.6900926814795,18.440890989751523,18.632983834730126,611830
2010-03-23,18.534337997436523,18.627787352461496,18.48242124205519,18.61740520837737,747359
2010-03-24,18.65374755859375,18.762773157911965,18.55510611603109,18.627789178358643,826345
2010-03-25,18.42531394958496,18.638173066779064,18.394163491420553,18.617406765220707,640654
2010-03-26,18.482421875,18.529146554112607,18.170919320390773,18.383778427074482,813968
2010-03-29,18.316286087036133,18.575869853552568,18.22283472409812,18.575869853552568,797541
2010-03-30,18.186498641967773,18.337056860958477,18.186498641967773,18.295524252841723,688282
2010-03-31,17.620601654052734,18.15015339261429,17.57387496232684,18.15015339261429,2436121
2010-04-01,17.59463882446289,17.65174765292572,17.38697182034598,17.49599739983804,1237162
2010-04-06,17.58426284790039,17.703670612481538,17.371403691701982,17.65175384324554,1124862
2010-04-07,17.67251968383789,17.750394826779353,17.516767386301144,17.54791784580849,597306
2010-04-08,17.843839645385742,17.890566328563395,17.532339153019056,17.651746870431626,1234388
2010-04-09,17.68808937072754,17.833457473923296,17.59463801617599,17.77634864808401,661123
2010-04-12,17.714046478271484,17.755581081208586,17.64136343769802,17.755581081208586,559566
2010-04-13,17.527151107788086,17.636176707527504,17.527151107788086,17.625792550731834,761564
2010-04-14,17.58426284790039,17.641371696390806,17.542728225519127,17.547920304773548,627148
2010-04-15,17.620601654052734,17.729625237003333,17.568682884173555,17.62579172055234,392005
2010-04-16,17.496000289916992,17.636176345512265,17.215650190380178,17.599833809127198,773977
2010-04-19,17.381784439086914,17.449277440652068,17.272758830138542,17.31948552801209,563300
2010-04-20,17.340253829956055,17.490812063637637,17.30910336500196,17.4181289865142,521512
2010-04-21,17.189687728881836,17.42850720829032,17.17930558520331,17.376590454937215,1356422
2010-04-22,17.392166137695312,17.444082895410833,17.085855657850797,17.184499106833222,909496
2010-04-23,17.392166137695312,17.470041274268596,17.25718216530422,17.303906844917456,810501
2010-04-27,17.174110412597656,17.4285040675065,17.127385745330795,17.392161542047198,797746
2010-04-28,17.085853576660156,17.117004029825832,16.872994493623683,16.950869620711167,852564
2010-04-29,17.148157119750977,17.272756939919162,16.99759891989551,17.05470574588454,796414
2010-04-30,17.122196197509766,17.220837623342955,17.02355477167658,17.210455480001972,2717526
2010-05-03,17.08066749572754,17.184501022734995,17.00798241749921,17.033940799251074,612394
2010-05-04,16.935298919677734,17.106625441869642,16.919722684030923,17.096241284771768,479294
2010-05-05,16.9456787109375,17.00278552530146,16.722435484079664,16.86261050469056,556334
2010-05-06,16.74320411682129,16.930104840924827,16.660136904813765,16.930104840924827,802712
2010-05-07,16.405738830566406,16.680898754611547,16.10981160739871,16.35382108567326,954939
2010-05-10,16.904146194458008,16.987213405146402,16.416127086033775,16.48361906898975,787320
2010-05-11,16.87299919128418,17.153351336175508,16.784740890511458,17.091050412498774,784572
2010-05-12,16.86780548095703,17.137772419981943,16.603028608382083,17.02874682642052,537496
2010-05-13,17.200071334838867,17.25718016403391,17.02355478140699,17.12219620729656,601363
2010-05-14,17.132583618164062,17.153349920457742,16.961257098020123,17.03394016187491,638383
2010-05-17,16.763975143432617,16.966451140454637,16.686098986249515,16.821082984264198,826083
2010-05-18,16.97683334350586,17.05990057422642,16.748399967764865,16.76397519925335,1123747
2010-05-19,16.5926456451416,16.80031368422621,16.4940042066749,16.686096011272966,714363
2010-05-20,16.44208335876465,16.836652056109276,16.431700210214522,16.556301010295982,1022834
2010-05-21,16.35382843017578,16.499196571839054,15.93849332528896,16.094244618263346,1266075
2010-05-24,16.281145095825195,16.343445008488143,16.03713551200272,16.343445008488143,1177925
2010-05-25,16.130584716796875,16.23441823233131,16.05270958014605,16.20326878116708,770034
2010-05-26,16.0942440032959,16.338253581831424,16.03194308615592,16.301911044890808,973834
2010-05-27,16.35382843017578,16.35382843017578,15.948876476600073,16.146161380645832,1316005
2010-05-28,16.161739349365234,16.457665749755936,16.04752164810639,16.36940643408736,1885915
2010-05-31,16.04751968383789,16.192886826515387,16.01636922261165,16.01636922261165,1055743
2010-06-01,15.772354125976562,16.026747794279583,15.575070287234578,15.995597343910516,1105540
2010-06-02,15.684101104736328,15.86061870616975,15.632184340637137,15.699676335131477,673472
2010-06-03,15.93848705291748,15.99040379486885,15.860611939990424,15.933295982218258,673776
2010-06-04,15.704864501953125,16.063091717272847,15.637372519947776,15.933299831042088,1165007
2010-06-07,15.320682525634766,15.575075269487925,15.180506459960176,15.575075269487925,959419
2010-06-08,15.611416816711426,15.751592882512192,15.346640921117691,15.346640921117691,1017512
2010-06-09,15.710061073303223,15.7775530746134,15.590652302650916,15.7464026106773,825011
2010-06-10,15.689290046691895,15.81908193099037,15.632181215269862,15.689290046691893,814808
2010-06-11,15.985217094421387,15.985217094421385,15.813890592150509,15.845041048168268,762147
2010-06-15,15.834654808044434,15.985213974980274,15.741204464054361,15.938488300071935,1121493
2010-06-16,16.0942440032959,16.13577761278026,15.938492716272833,15.938492716272833,1467264
2010-06-17,15.95406723022461,16.120201660713068,15.839849557807085,16.0942432816776,1063521
2010-06-18,15.88658332824707,16.089059391259855,15.81909130724281,16.089059391259855,400690
2010-06-21,15.93848705291748,16.037129466120998,15.907336605416047,15.959254353193943,560293
2010-06-22,15.580263137817383,15.948872460237906,15.580263137817383,15.845038961621045,831395
2010-06-23,15.414132118225098,15.523157718030728,15.367406430096876,15.419324196626086,878611
2010-06-24,15.455666542053223,15.55950006892712,15.367407239548859,15.523158535686644,769482
2010-06-25,15.419321060180664,15.533537709327573,15.27395295279124,15.419321060180664,1363278
2010-06-28,15.29991340637207,15.466047834057136,15.22723034862997,15.408938998812042,488767
2010-06-29,15.305106163024902,15.455665369061682,15.242806252794141,15.2479973252477,603413
2010-06-30,15.138970375061035,15.138970375061035,14.946878583254843,15.133779303071384,868117
2010-07-01,14.952069282531738,15.076670094579077,14.6924845088898,15.003986036094775,764303
2010-07-02,14.95726490020752,15.185699273445305,14.848239289590964,15.159740890520125,510033
2010-07-05,14.796320915222168,15.009180034399384,14.718445774912487,14.952071195841532,326583
2010-07-06,14.843047142028809,14.889772834574229,14.609421696782654,14.74959676276495,548439
2010-07-07,14.7132568359375,15.050716855110378,14.567889675176975,14.952074386174585,601503
2010-07-08,14.972841262817383,15.081866881674399,14.853432491170901,15.040333264689485,565735
2010-07-09,15.071478843688965,15.144162906160599,14.832661361867155,15.055904621427079,526686
2010-07-12,14.983220100402832,15.159737670294462,14.900152890356564,14.96764487279081,370671
2010-07-13,15.003986358642578,15.118204023598054,14.910535999054815,15.00398635864258,497918
2010-07-14,15.398555755615234,15.419323061863958,15.102629436728755,15.13377989318843,650367
2010-07-15,15.22203540802002,15.414128178178771,15.092243539440663,15.408936101104944,621863
2010-07-16,15.05590534210205,15.419323660202199,14.978029197930919,15.15973885989442,674366
2010-07-19,14.796320915222168,15.081864102184547,14.739212076664318,15.05590572208132,588142
2010-07-20,14.848238945007324,14.998798165975535,14.64576295939359,14.754788567479983,724820
2010-07-21,15.01436996459961,15.029944185771793,14.801509870050053,14.889769154435006,526547
2010-07-22,14.723633766174316,14.952068066773654,14.547116214916645,14.920918620664654,865287
2010-07-23,14.90534496307373,15.055904155502775,14.837852980662559,14.946878568082667,483864
2010-07-26,15.05590534210205,15.087054793943649,14.894961981366281,15.05071326388169,406955
2010-07-27,15.019561767578125,15.144162583808665,14.936494556757763,15.107821056259802,527815
2010-07-28,15.05590534210205,15.128588402225967,14.972838125537413,15.029945956827104,377431
2010-07-29,14.967645645141602,15.107821695056304,14.770361765471678,15.045520781393401,663298
2010-07-30,15.003986358642578,15.050712041349847,14.832660867036141,14.900152849284346,1248957
2010-08-02,15.133781433105469,15.201273425084445,15.003988521867795,15.024755830229665,564271
2010-08-03,15.43489933013916,15.43489933013916,15.227232275086875,15.315490572318707,804402
2010-08-04,15.357024192810059,15.50758341130066,15.315490580611723,15.419325114021039,898599
2010-08-05,15.492005348205566,15.5075805756603,15.341446157245482,15.5075805756603,1165136
2010-08-06,15.564688682556152,15.621797511953877,15.42970472533974,15.471238328008383,461717
2010-08-09,15.710061073303223,15.772360995348363,15.3674089874873,15.533543454043754,527858
2010-08-10,15.549114227294922,15.720439718161678,15.377788736428167,15.710056568436038,771482
2010-08-11,15.185700416564941,15.434901112570921,14.962457099611123,15.419326886305038,1506131
2010-08-12,15.113016128540039,15.196083361347362,14.941690589516838,14.95207374216099,1254510
2010-08-13,15.26876449584961,15.279147646490639,14.978029237112828,15.01437177309671,708358
2010-08-16,15.118206024169922,15.247997928042901,15.087055564909646,15.232422698412762,455256
2010-08-17,15.429708480834961,15.502391548825656,15.07148119635595,15.118206887915937,613177
2010-08-18,15.57507610321045,15.57507610321045,15.393367421800146,15.440092108974856,1041169
2010-08-19,15.52315616607666,15.720440038187064,15.357021743777295,15.678906432612223,1210247
2010-08-20,15.829462051391602,15.860612499992886,15.320676755312277,15.346635127204495,1331452
2010-08-23,15.834654808044434,15.928105152034506,15.632178895094842,15.71005401411547,599712
2010-08-24,15.803505897521973,15.834656350495226,15.704863466991146,15.787930671035348,793794
2010-08-25,15.440086364746094,15.689287956389855,15.325869722945999,15.632179132576498,1014325
2010-08-26,15.819087982177734,15.819087982177734,15.315493467974292,15.440094328059752,1154730
2010-08-27,15.86581039428711,15.933302387119765,15.710059099997247,15.8138926256392,1336109
2010-08-30,15.80174732208252,16.015284853372894,15.737686579823084,16.00994602724488,1169253
2010-08-31,15.540167808532715,15.839120416128022,15.540167808532715,15.662951527377805,1544747
2010-09-01,15.796411514282227,15.849795645246173,15.582873956170952,15.700319871696022,1172676
2010-09-02,15.652267456054688,15.935204481415775,15.636252016132634,15.90317360157167,846013
2010-09-03,15.673624038696289,15.743023599118729,15.64159315411509,15.743023599118729,897686
2010-09-06,15.855130195617676,15.865806812079686,15.74836092823198,15.839114753797062,675641
2010-09-07,15.775053024291992,15.881822291933375,15.620239499584116,15.871144641190593,897294
2010-09-08,15.673624038696289,15.743023599118729,15.561516976917328,15.62557771182449,760828
2010-09-09,15.855130195617676,15.876483428541695,15.716331078845954,15.74836092823198,578760
2010-09-10,15.80174732208252,15.892501160726686,15.732347753695068,15.87648571659799,562950
2010-09-13,16.175437927246094,16.260851903747657,15.839116710236572,15.860469945798132,1027097
2010-09-14,16.175437927246094,16.20746778058843,16.036638793329974,16.0900229164892,747192
2010-09-15,16.12204933166504,16.271526085740057,15.983250227349028,16.266187260860555,1187712
2010-09-16,16.12204933166504,16.180772268319146,16.015281108115833,16.12204933166504,1466405
2010-09-17,16.292884826660156,16.388976467201644,16.175439947889657,16.255516142631652,753430
2010-09-20,16.38896942138672,16.38896942138672,16.164755345097092,16.287538997766408,977357
2010-09-21,16.474388122558594,16.522434450140175,16.388973118583728,16.388973118583728,1364092
2010-09-22,16.76266860961914,16.794699505420773,16.447701581755055,16.47439365017122,1425495
2010-09-23,17.077632904052734,17.10966379278768,16.730635056942063,16.78935697394897,1370327
2010-09-24,17.46199607849121,17.488688135892666,16.912137420659903,17.056276392287057,2262167
2010-09-27,18.038549423217773,18.204040626421214,17.702230259054947,17.734259079633688,2902273
2010-09-28,17.894412994384766,18.070579776386268,17.563430597793868,18.022534478432284,1520604
2010-09-29,17.70223045349121,17.883736068977623,17.56343131158603,17.873058416326923,1204831
2010-09-30,17.387258529663086,17.64350351884912,17.323196765238997,17.64350351884912,1083018
2010-10-01,17.232446670532227,17.371244768542788,17.120339599528606,17.349891533235105,608301
2010-10-04,17.49936866760254,17.63816780264603,17.152370829993817,17.237785841444477,413636
2010-10-05,17.456663131713867,17.53140257241417,17.152373781721096,17.200419087520554,1433512
2010-10-06,17.937118530273438,18.12396295474217,17.510043491548608,17.648842620570353,1818802
2010-10-07,18.097270965576172,18.31080952003722,17.83568918398899,17.937118601113337,1909954
2010-10-08,18.04388427734375,18.230728675971754,17.883731935662603,18.145315748550054,1233579
2010-10-11,18.390886306762695,18.417578368383847,18.107949212472068,18.150655683661647,1579365
2010-10-12,18.230731964111328,18.470962588471938,18.214717554458936,18.278779330089858,1684738
2010-10-13,18.017194747924805,18.257425362657386,17.969149452382524,18.252086536817004,1119794
2010-10-14,17.985164642333984,18.15065583950822,17.93711934470551,18.15065583950822,762789
2010-10-15,18.017194747924805,18.091932104158417,17.744935315171094,17.889073270308526,599059
2010-10-18,18.13998031616211,18.150655899831317,17.963811466257972,18.01719559013607,1116166
2010-10-19,18.07591438293457,18.31080612878543,18.07591438293457,18.15065172547338,1301664
2010-10-20,18.07057762145996,18.155992623476088,17.728919681905907,17.93711732721928,1033943
2010-10-21,18.204036712646484,18.29479053413666,18.0385455450228,18.284114952409194,735865
2010-10-22,18.663145065307617,18.737882421406834,18.401561216194466,18.41757769368682,970551
2010-10-25,22.287939071655273,23.430363105435138,22.03703284896292,22.95524272337894,8449635
2010-10-26,20.643701553344727,21.818154231510686,20.382117717294893,21.72740247096178,10228155
2010-10-27,19.91234016418457,20.467536762276488,19.778879841279956,20.339415265990237,6383785
2010-10-28,20.211286544799805,20.39279419245176,20.01910331514562,20.01910331514562,2359536
2010-10-29,19.805572509765625,20.39280001696237,19.570680679482543,20.019109032924092,3209078
2010-11-01,20.056472778320312,20.12587130027298,19.581352500992384,19.805566610933887,1121445
2010-11-02,19.976394653320312,20.099177278160994,19.832256729802868,19.874963190136114,701928
2010-11-03,20.243318557739258,20.25933296589166,19.880305310683575,19.880305310683575,1217687
2010-11-04,19.923011779785156,20.227302051197366,19.912334129784274,20.211285576196044,1367760
2010-11-05,19.98173713684082,20.20061453144344,19.70413885957637,20.20061453144344,1137976
2010-11-08,20.019105911254883,20.141890634031203,19.885645605091906,20.013767085306238,868249
2010-11-09,20.019105911254883,20.17391945270181,19.949707379454388,19.965721788789693,958523
2010-11-10,19.805572509765625,19.971063728915627,19.7415107254137,19.94437166352082,566334
2010-11-11,19.816247940063477,20.056478595251647,19.704140852578583,19.77888028990914,781784
2010-11-12,19.906997680664062,19.965720625656903,19.70413678600792,19.81090709322887,827366
2010-11-15,19.805572509765625,19.90166311778255,19.656095702448123,19.69880424818639,569123
2010-11-16,19.805572509765625,19.842940160211782,19.7254963135812,19.805572509765625,457051
2010-11-17,19.538644790649414,19.704135967478024,19.463907440358874,19.495938324343513,488217
2010-11-18,19.805572509765625,19.848278986992934,19.4372203525085,19.4372203525085,839613
2010-11-19,20.019105911254883,20.10985974684996,19.69880117646374,19.69880117646374,822258
2010-11-22,19.789554595947266,20.072491709743993,19.76286253248592,20.072491709743993,701202
2010-11-23,19.84827995300293,19.928356153084643,19.618726938328727,19.78955699257413,1225422
2010-11-24,19.923011779785156,19.923011779785156,19.618719439862677,19.618719439862677,1079007
2010-11-25,20.045799255371094,20.0671524920216,19.762862147091898,19.762862147091898,683106
2010-11-26,20.302045822143555,20.392799670347753,20.02444751935148,20.07783164923373,2133540
2010-11-29,20.312721252441406,20.344752143829197,20.12587679927534,20.280692429564517,997216
2010-11-30,20.1899356842041,20.419488649109955,20.125873910623255,20.136551562390267,851692
2010-12-01,20.184598922729492,20.232644223573722,20.061816257404143,20.168584511951686,537881
2010-12-02,20.28069305419922,20.312721878062575,20.061817702904115,20.232645681382245,598695
2010-12-03,20.24866485595703,20.334079890816252,20.163249821097814,20.259340442494906,283436
2010-12-06,20.232643127441406,20.339413444715337,20.184597829200097,20.27535166805312,531564
2010-12-07,20.27535057067871,20.33941234387368,20.232642032378536,20.307381457276193,404767
2010-12-08,20.259334564208984,20.32339633889356,20.184597206084078,20.27535104213545,783403
2010-12-09,20.27535057067871,20.39279646536595,20.20061321429165,20.286026153870807,436700
2010-12-10,20.504901885986328,20.504901885986328,20.24865688231443,20.286024523248994,593034
2010-12-13,20.392791748046875,20.643697888424466,20.392791748046875,20.49955996633349,317878
2010-12-14,20.552946090698242,20.71309843383114,20.430161386523494,20.462192268852135,604826
2010-12-15,20.552946090698242,20.84655871977522,20.472869919131792,20.71309843383114,878263
2010-12-16,20.659717559814453,20.723779334519474,20.55828814029038,20.584980201665697,1235223
2010-12-17,20.579641342163086,20.782502249391406,20.579641342163086,20.659717526158587,854053
2010-12-20,20.392791748046875,20.574297305432093,20.30737675971556,20.50489879094984,480157
2010-12-21,20.414155960083008,20.595661615111737,20.414155960083008,20.414155960083008,252578
2010-12-22,20.312721252441406,20.542274250294827,20.248661538176727,20.446183644642357,449656
2010-12-23,20.286029815673828,20.408814558376115,20.23264568454526,20.31272188123811,1971922
2010-12-24,20.019105911254883,20.387458011073207,20.013767085306238,20.31271858481343,1567445
2010-12-29,20.12587547302246,20.286027850896815,19.96572309514811,20.13121429932043,263901
2010-12-30,20.163246154785156,20.28602882296805,20.141892917080852,20.163246154785156,209258
2010-12-31,20.115198135375977,20.227305203817135,20.115198135375977,20.163243430847732,321853
2011-01-04,20.312721252441406,20.31806007909119,19.800233195769444,20.09918473453733,391784
2011-01-05,20.232643127441406,20.302043730243927,20.131213704818485,20.22730636981181,483110
2011-01-06,20.205949783325195,20.334073328521093,20.184596548629408,20.23264184382258,625655
2011-01-07,20.205949783325195,20.248658321227357,20.08316713244147,20.179257722827813,1024568
2011-01-10,20.072490692138672,20.232643064787567,19.965722443706074,20.232643064787567,564267
2011-01-11,19.885648727416992,20.029786708108944,19.84294018163262,19.933694031477323,741524
2011-01-12,19.645423889160156,19.880313696029233,19.581362092508883,19.805576312276983,1177580
2011-01-13,19.677446365356445,19.890984929074456,19.634739893719253,19.720154905504323,978577
2011-01-14,19.56000328063965,19.730831242219036,19.56000328063965,19.693463595237965,772760
2011-01-17,19.47458839416504,19.61338753596579,19.389173378556055,19.543986930810025,1025915
2011-01-18,19.698801040649414,19.79489163302,19.325110117458873,19.325110117458873,464374
2011-01-19,19.91234016418457,19.944371055383858,19.6667727563379,19.778879841279956,751875
2011-01-20,20.152565002441406,20.19527353894509,19.81624381008077,19.906997640204395,771877
2011-01-21,20.056472778320312,20.211286297798807,19.987072187857304,20.12587130027298,588758
2011-01-24,20.173913955688477,20.259328942060925,19.97105517300022,20.00842280743749,321650
2011-01-25,20.232643127441406,20.232643127441406,20.00309222000476,20.125874878678182,550479
2011-01-27,19.965728759765625,20.237988293098844,19.912344618661518,20.152573253630003,1234205
2011-01-28,20.0885009765625,20.173913894164397,19.880301301505202,19.880301301505202,1632112
2011-01-31,19.944368362426758,20.008428067664877,19.714815396919313,19.86429217949615,375882
2011-02-01,19.86962890625,19.976399218503484,19.800230375221375,19.837600087935627,567692
2011-02-02,19.805572509765625,20.035123444756593,19.7254963135812,19.965724902134475,915345
2011-02-03,19.72549057006836,19.83225880055966,19.661428804369436,19.83225880055966,387089
2011-02-04,19.75218391418457,19.80022920733286,19.634738025590543,19.69879979546192,627104
2011-02-07,19.645423889160156,19.75219217123804,19.549331194183246,19.73083686001338,496495
2011-02-08,19.549325942993164,19.656094196391777,19.52263387964351,19.618724480297942,510460
2011-02-09,19.592025756835938,19.762855731606106,19.592025756835938,19.75218015100178,993855
2011-02-10,20.504901885986328,20.606331294966477,20.195272765113256,20.5529471777653,2574645
2011-02-11,20.38745880126953,20.542272348716864,20.3394135028908,20.50490470264928,920148
2011-02-14,20.472871780395508,20.542270307991576,20.344748239432754,20.504902665636198,975659
2011-02-15,20.81987190246582,20.819871902465824,20.819871902465824,20.819871902465824,280019
2011-02-16,20.659717559814453,20.915962590123883,20.45685665225566,20.915962590123883,1594008
2011-02-17,20.643701553344727,20.80385390920684,20.57963978359569,20.80385390920684,1149580
2011-02-18,20.713098526000977,20.761143815452574,20.600991471607024,20.600991471607024,768421
2011-02-21,20.46219253540039,20.809191351885463,20.312715772089685,20.71309870364779,785465
2011-02-22,20.25399398803711,20.622343951747755,20.040455468852826,20.606329545351304,1138046
2011-02-23,20.019105911254883,20.163243869315153,19.890984431040554,20.125874156185265,1036724
2011-02-24,19.816247940063477,20.083170660438004,19.77888028990914,20.008431223107447,1135779
2011-02-25,19.83226203918457,19.906999399031086,19.698801729276266,19.816245560889158,981138
2011-02-28,19.942779541015625,20.024848348346794,19.723929388132518,19.915423271905237,532470
2011-03-01,19.669221878051758,20.106922295709484,19.598094288191856,20.01391222894774,845490
2011-03-02,19.521493911743164,19.72393116943597,19.48319428353625,19.718459491123006,875144
2011-03-03,19.63092041015625,19.90995482435051,19.592622899178373,19.751288861764444,1069622
2011-03-04,20.106922149658203,20.183521418179268,19.61998086254783,19.685634652729078,1080813
2011-03-07,19.893545150756836,20.29841976125825,19.80600463713533,20.00844194238604,620348
2011-03-08,20.013912200927734,20.013912200927734,19.734877761064748,19.789590313195365,434680
2011-03-09,19.893545150756836,20.199935888439928,19.849775953938256,20.199935888439928,945759
2011-03-10,19.669221878051758,19.893543766098183,19.532440497533717,19.806003258569795,841357
2011-03-11,19.609033584594727,19.71298698825754,19.466780554326995,19.55979272180537,505187
2011-03-15,19.149446487426758,19.60903352536253,18.974365509167058,19.488665087811018,1033856
2011-03-16,19.06737518310547,19.094731449882442,18.886822550387347,19.078318537809647,626420
2011-03-17,19.01266860961914,19.133037069164175,18.67892162632076,19.056437802189624,950251
2011-03-18,19.050968170166016,19.143978234018217,18.799287893904864,19.127565316863162,469560
2011-03-21,18.700803756713867,18.952481880768154,18.55307904129526,18.914182252331074,1415894
2011-03-22,18.799283981323242,18.91418073744826,18.70080225892105,18.706273936828662,525914
2011-03-23,18.89229965209961,18.979840154917266,18.607793547938236,18.766461636788282,577702
2011-03-24,18.93606948852539,19.14944799003382,18.837585635532633,19.067379172531815,262852
2011-03-25,19.149446487426758,19.565264340789483,18.974365509167058,19.050964762145522,2056330
2011-03-28,19.056432723999023,19.204157419530716,18.947007651748457,19.045491488764114,226081
2011-03-29,19.040019989013672,19.329997705176588,18.947007828738403,19.187744685925306,284549
2011-03-30,18.875885009765625,19.040022642549978,18.81570078708125,19.012666370419254,788256
2011-03-31,18.832115173339844,18.92512735384303,18.65703417003409,18.799287220222006,713814
2011-04-01,18.821168899536133,18.914178935168042,18.728156743920735,18.8321101343251,535191
2011-04-04,19.06737518310547,19.105674804586624,18.996249737478724,19.105674804586624,432908
2011-04-05,18.43817901611328,19.143972398347547,18.246685147751563,19.06737527499956,2838434
2011-04-06,18.465538024902344,18.624206092520314,18.350641262828017,18.394412568371656,3600370
2011-04-07,18.317811965942383,18.5476054731841,18.164617707770336,18.5476054731841,2201440
2011-04-08,18.235740661621094,18.427236638085592,18.142730631891695,18.410821606968625,1544060
2011-04-11,18.410823822021484,18.432708412827076,18.246686211004118,18.295927070312608,900197
2011-04-12,18.120851516723633,18.465541874811645,18.0606672840431,18.328760491439635,1566857
2011-04-13,18.098957061767578,18.246681723344675,18.060657447289636,18.10990041447073,1245888
2011-04-14,17.995006561279297,18.18102874702236,17.88010981950218,18.115372860297313,1220717
2011-04-15,17.91840934753418,18.038777780155044,17.85275557336398,17.901996433987545,820548
2011-04-18,18.04972267150879,18.098963536321758,17.86369832890714,18.000481806695817,983133
2011-04-19,17.721445083618164,17.995008839627776,17.721445083618164,17.863697049552293,842553
2011-04-20,17.929353713989258,17.929353713989258,17.75427273303119,17.781629003806902,575618
2011-04-21,18.12631607055664,18.12631607055664,17.907465943191937,18.055190627156477,941992
2011-04-27,18.098957061767578,18.328750508669042,18.033301185514848,18.328750508669042,918766
2011-04-28,17.880109786987305,18.10443159290929,17.79804098872195,18.033304029089262,795680
2011-04-29,17.56277847290039,17.989537560129868,17.458824010116224,17.891053715392108,1533940
2011-05-02,17.529949188232422,17.617489670219847,17.349396546636434,17.50806459773146,763987
2011-05-03,17.376754760742188,17.475237543001455,17.185259814131932,17.475237543001455,1182770
2011-05-04,17.40411376953125,17.480711972229685,17.245446745365076,17.267331340426335,796323
2011-05-05,17.179790496826172,17.376757148400813,16.807743908284728,17.371285469748855,1258575
2011-05-06,17.103187561035156,17.179784676259285,16.82415218417117,16.82415218417117,627703
2011-05-09,17.070363998413086,17.229031006345807,16.89528301586775,17.20714535353169,805768
2011-05-10,16.791332244873047,17.114136929602658,16.791332244873047,17.08130897522606,701411
2011-05-11,16.9937686920166,17.004712050279675,16.76397512836535,16.949998438940547,842635
2011-05-12,17.04847526550293,17.185257655901378,16.796797193557847,16.873395374580646,645776
2011-05-13,17.08130645751953,17.125076703572766,16.96093907586707,17.043007889719917,632872
2011-05-16,16.9937686920166,17.064895220766175,16.85698731364899,16.85698731364899,450886
2011-05-17,17.179790496826172,17.250917019341685,16.96094031061967,16.96094031061967,335877
2011-05-18,17.26185417175293,17.44240679354992,17.125072846141578,17.125072846141578,640728
2011-05-19,17.639373779296875,17.65578775172051,17.25638497604848,17.442408230196758,839700
2011-05-20,17.508066177368164,17.612019581614444,17.43146798372027,17.508066177368164,319125
2011-05-23,17.289209365844727,17.376749827442655,17.23449578235236,17.300151658546582,602139
2011-05-24,17.31656837463379,17.382224261243426,17.179785984191525,17.294682725766673,507733
2011-05-25,17.234500885009766,17.447881485825505,17.18526002327679,17.447881485825505,627526
2011-05-26,17.42599868774414,17.42599868774414,17.201676814242298,17.42599868774414,1090240
2011-05-27,17.6612606048584,17.705030847571184,17.343926610188657,17.343926610188657,1079480
2011-05-30,17.683143615722656,17.770684093323975,17.524477692560968,17.64484505426898,465967
2011-05-31,17.694093704223633,17.891058263797415,17.644851769336082,17.781633155147933,512073
2011-06-01,17.699560165405273,17.781628977611504,17.606549056903255,17.73785979242836,304550
2011-06-02,17.40411376953125,17.540895138644157,17.300159293010235,17.502596567290944,620753
2011-06-03,17.234500885009766,17.398639564100677,17.190730641251644,17.33298366846757,560199
2011-06-06,17.13054656982422,17.223557670354044,17.04300608697744,17.13054656982422,425117
2011-06-07,17.05942153930664,17.272801087251807,16.971881048868845,17.130548055288365,638102
2011-06-08,16.988292694091797,17.125074029152085,16.8241540320277,17.125074029152085,799692
2011-06-09,16.95547103881836,16.9882989954061,16.856988229047275,16.91170078336542,871285
2011-06-10,16.988292694091797,17.1086600569465,16.911694510462986,16.911694510462986,456890
2011-06-14,16.780384063720703,17.01564923581273,16.632660431469017,16.96093670090531,1156187
2011-06-15,16.588891983032227,16.78038587588824,16.19495978117162,16.78038587588824,1272913
2011-06-16,16.386455535888672,16.687375585094056,16.27703044890196,16.51776627626788,1987435
2011-06-17,16.468521118164062,16.545119300012793,16.337210403562693,16.43022255723556,2734787
2011-06-20,16.282499313354492,16.796798862780328,16.282499313354492,16.52323511478908,537374
2011-06-21,16.304386138916016,16.51776568692198,16.107420565370802,16.51776568692198,813457
2011-06-22,16.40833854675293,16.52323530100429,16.386453955463065,16.4685227627878,2084865
2011-06-23,16.4138126373291,16.430226613205196,16.28797356893502,16.331743817940612,949024
2011-06-24,16.386455535888672,16.599835091507913,16.30438672064864,16.534180251314275,1495818
2011-06-27,16.222320556640625,16.337216280759048,16.12930836950729,16.3317456615108,444848
2011-06-28,16.370040893554688,16.430225112940875,16.244201836651126,16.386454867932002,619172
2011-06-29,16.473997116088867,16.583422210293186,16.342686367048486,16.41381289027969,1145827
2011-06-30,16.660017013549805,16.780384380620934,16.41928121941576,16.47946437295543,962561
2011-07-01,16.52323341369629,16.86245301987766,16.457578587334055,16.731142307161488,495916
2011-07-04,16.649076461791992,16.791329494130693,16.60530621645763,16.720202977961343,578638
2011-07-05,16.785858154296875,16.917168892946616,16.692845983589674,16.81321442568325,969720
2011-07-06,16.76944351196289,16.862455678967763,16.594362534065628,16.76944351196289,584115
2011-07-07,17.086776733398438,17.174317218320137,16.72020188028167,16.835097574250597,998189
2011-07-08,17.021121978759766,17.196202960319532,16.9554671406708,17.185260663970023,783371
2011-07-11,16.906221389770508,16.944521008311124,16.75849777251499,16.928107037506813,452704
2011-07-12,16.725675582885742,16.9554691331891,16.654549058267655,16.851514655672815,1550155
2011-07-13,16.665489196777344,16.720202797849836,16.473995302995206,16.68737484920472,566352
2011-07-14,16.52323341369629,16.774912544733546,16.315325580222797,16.769440867540148,703232
2011-07-15,16.714731216430664,16.944524738291967,16.479466016432898,16.52323626154895,1325455
2011-07-18,16.725675582885742,16.818687762766636,16.545123961929683,16.69831930880125,361634
2011-07-19,16.8077449798584,16.89528548391892,16.550595146677637,16.714733856789127,582439
2011-07-20,16.851511001586914,17.108660770214346,16.780384492391917,16.960937134188917,556382
2011-07-21,16.813213348388672,16.906224453144336,16.73661515741965,16.780385400831683,373490
2011-07-22,17.064889907836914,17.207142921047456,16.922636894626372,16.966407134075137,806647
2011-07-25,16.889816284179688,17.059425627552383,16.747563218125674,17.043011649162743,615023
2011-07-26,16.824153900146484,16.960936294126313,16.747556777109853,16.747556777109853,578141
2011-07-27,16.8077449798584,16.993768285988992,16.703791558779578,16.742090131809036,707752
2011-07-28,16.40833854675293,16.660017706537346,16.386453955463065,16.57794889921261,875650
2011-07-29,16.33721160888672,16.51229257460564,16.238728830667778,16.413809796386698,1284707
2011-08-02,16.517765045166016,16.698316637235603,16.391925992511947,16.42475288016615,468493
2011-08-03,16.189489364624023,16.320800100212214,16.041764654588324,16.271558176869682,704830
2011-08-04,15.997992515563965,16.238728305648277,15.86668285551199,16.14024553061341,748408
2011-08-05,15.478226661682129,15.839329916869433,15.330501928201466,15.647835991238118,1136397
2011-08-08,14.854496002197266,15.155415968833532,14.772426149484364,15.05693214557805,1273134
2011-08-09,15.117121696472168,15.232018470907263,14.132292655596506,14.504339252815669,1581740
2011-08-10,15.3140869140625,15.489167910776676,15.199190142467819,15.450869340242447,1102758
2011-08-11,15.396151542663574,15.478220334385476,14.87090979165513,15.100702196478128,740188
2011-08-12,15.811968803405762,15.87762469152553,15.007692653872507,15.423509391994665,846317
2011-08-15,16.33721160888672,16.397395823351573,16.063648924940654,16.11836146172987,895455
2011-08-16,16.156661987304688,16.68737556658713,16.074593172155673,16.43569744280004,719841
2011-08-17,16.140247344970703,16.25514410542578,15.708017633727597,15.91045382406055,999882
2011-08-18,16.085535049438477,16.364570497658413,15.888569474219638,15.921397423420078,1388699
2011-08-19,15.894039154052734,16.162131212170596,15.72990048867966,15.866682886489183,980091
2011-08-22,15.833856582641602,16.309856535579588,15.527464870182959,15.866684531117281,1220072
2011-08-23,16.05817985534668,16.05817985534668,15.691604951328424,15.833857994081058,1377827
2011-08-24,16.063648223876953,16.282498361482556,15.98705003971994,16.282498361482556,1165712
2011-08-25,16.0144100189209,16.238731885959194,15.94328349571422,16.20590499370442,1028026
2011-08-26,16.05817985534668,16.189490600962642,15.932340788295038,15.932340788295038,1753672
2011-08-29,16.278541564941406,16.397198147271514,16.075130593712224,16.103382056678583,764660
2011-08-30,16.182483673095703,16.431097172635,16.137281119117798,16.385895713335465,1037453
2011-08-31,16.39719581604004,16.44239836929535,16.244637061968568,16.2672388859354,721108
2011-09-01,16.49324607849121,16.702307693687732,16.436743175936055,16.532798986022264,924085
2011-09-02,16.41414451599121,16.527150335305997,16.312439059672265,16.385893061162516,536776
2011-09-05,16.137277603149414,16.32373850818681,16.00732069928216,16.312438145824036,686621
2011-09-06,15.945172309875488,16.075129247573788,15.826515737481735,15.849116468090822,770615
2011-09-07,16.22203826904297,16.22203826904297,15.888669262157263,16.052528400432216,804574
2011-09-08,15.973424911499023,16.301142096810985,15.939522718485254,16.295492461094355,754243
2011-09-09,16.120332717895508,16.227687836396015,15.877368829334404,15.984725042513391,703385
2011-09-12,15.83781623840332,15.911270255529459,15.54964980526021,15.854767333844496,699122
2011-09-13,16.046878814697266,16.075130277107203,15.871719309884266,15.888669311587437,646786
2011-09-14,16.103378295898438,16.21638412137251,16.018623926792884,16.018623926792884,1058433
2011-09-15,16.39154815673828,16.493253646943966,16.25029083552999,16.493253646943966,1173642
2011-09-16,16.89442253112793,16.962225812563865,16.532803205672376,16.532803205672376,1448099
2011-09-19,16.724918365478516,16.781422396322547,16.617563224635877,16.781422396322547,691238
2011-09-20,16.7531681060791,16.83792249604976,16.57235786506554,16.67971408250216,722778
2011-09-21,16.854869842529297,16.922673120482916,16.527151627283853,16.89442166344572,769457
2011-09-22,16.68536376953125,16.826622181260756,16.329394016948548,16.41414950185766,827038
2011-09-23,16.56105613708496,16.837921111700116,16.402846641866216,16.837921111700116,1092382
2011-09-26,16.589303970336914,16.815315608919295,16.504548511190325,16.730561244450904,934233
2011-09-27,16.792722702026367,16.950931141635316,16.555409495273597,16.837925269725883,790286
2011-09-28,16.967876434326172,17.103484091014785,16.832268777637555,16.89442242378796,1309889
2011-09-29,16.905725479125977,16.990479867542675,16.792719627903715,16.849222553514846,933526
2011-09-30,17.137388229370117,17.227793349893542,16.78141957249211,16.88312505941133,1425950
2011-10-04,16.611906051635742,16.77011443048676,16.391544029232374,16.561053866677117,1053801
2011-10-05,16.6966609954834,16.894422296836357,16.611906621194265,16.894422296836357,497704
2011-10-06,16.979177474975586,17.035680393843375,16.804017988614092,16.849220542643998,887561
2011-10-07,17.1091365814209,17.31254755306438,16.922676706527458,17.12043804237327,1106399
2011-10-10,17.244741439819336,17.363398002981082,17.120435241784094,17.1995388874397,615482
2011-10-11,17.3634033203125,17.45380845275724,17.29560001831828,17.402955155252574,580694
2011-10-12,17.28995132446289,17.40860793794413,17.12044250216329,17.357754634446973,540287
2011-10-13,17.120439529418945,17.48205894434148,16.837923779962708,17.48205894434148,1152629
2011-10-14,17.103485107421875,17.120436202350096,16.871821602974077,16.945275617877428,450970
2011-10-17,17.222143173217773,17.397302678227025,17.171289884015817,17.171289884015817,383414
2011-10-18,17.030029296875,17.154335488777793,16.979176017452307,16.979176017452307,493467
2011-10-19,16.979177474975586,17.25604243423477,16.86052090748188,17.063931853277268,465900
2011-10-20,17.03568458557129,17.075237514253665,16.820973222107057,16.97918165280063,667280
2011-10-21,17.041330337524414,17.19388908717296,16.815317577800332,17.018728514212846,474814
2011-10-24,17.31254768371582,17.425554631342752,17.120438171574925,17.131738537934062,726283
2011-10-25,17.052631378173828,17.346447430129153,16.945275176212192,17.346447430129153,596470
2011-10-26,17.03568458557129,17.23344594494724,16.736218822951066,16.837924320873984,421976
2011-10-27,17.267343521118164,17.329496073724442,16.92832492054915,16.984827838197596,437147
2011-10-28,17.210845947265625,17.35210438890902,17.09218933794383,17.34645365715893,1170406
2011-10-31,17.34644317626953,17.515952984886383,17.080878648689676,17.17693446233078,757851
2011-11-02,16.967876434326172,17.1995388303286,16.962225704793106,17.092182631948653,815564
2011-11-03,17.001779556274414,17.02438028629174,16.730564227996155,16.967877366570033,461416
2011-11-04,17.030029296875,17.205188768200486,16.91137273956699,17.114783667901214,591791
2011-11-07,17.15433692932129,17.26169313177675,16.979177443286705,17.12043583487091,647504
2011-11-08,17.36905288696289,17.436856184410757,17.126088972974063,17.137389340102274,785856
2011-11-09,17.572458267211914,17.747617733186857,17.487703898774665,17.50465389671952,1256445
2011-11-10,17.09218406677246,17.24474283018867,17.030031510082914,17.233442464852246,813420
2011-11-11,17.08653450012207,17.244742899503194,16.962227196886484,17.09218413547378,498254
2011-11-14,17.03568458557129,17.38600364449229,16.996132751567558,17.284298146569377,482900
2011-11-15,17.046981811523438,17.17128801379183,16.967877068495646,16.967877068495646,332409
2011-11-16,16.962228775024414,17.120438283803516,16.905725848179816,17.063934262280394,650341
2011-11-17,16.967876434326172,17.092182631948653,16.86617096547929,17.007428257022642,406987
2011-11-18,16.809669494628906,16.96222716368125,16.668411096257866,16.83792095536743,482993
2011-11-21,16.702314376831055,16.86617351661325,16.57800706572784,16.82097095754649,442622
2011-11-22,16.66840934753418,16.753164815536266,16.38589476978824,16.493249871460375,619416
2011-11-23,16.56105613708496,16.657110885552083,16.431098102867043,16.657110885552083,699605
2011-11-24,16.662761688232422,16.815319359365972,16.47630073120034,16.515853652516594,851200
2011-11-25,16.611906051635742,16.67405969518809,16.49890022312477,16.549752408083393,928098
2011-11-28,16.730567932128906,16.854875258780904,16.572359502945247,16.66841426880291,734578
2011-11-29,17.06958770751953,17.06958770751953,16.730568997857162,16.82097413305762,921654
2011-11-30,17.103485107421875,17.222141677241016,16.905723792830514,17.069582917565437,910910
2011-12-01,17.31254768371582,17.487708288335785,17.216492927645373,17.380352071227684,610016
2011-12-02,17.713720321655273,17.713720321655273,17.284296539963854,17.284296539963854,822509
2011-12-05,17.871929168701172,18.035789413943007,17.600714891134626,17.68546928445676,849682
2011-12-06,17.538558959960938,18.00188488720168,17.510307499179255,17.87757758401954,811202
2011-12-07,17.36905288696289,17.72502156691243,17.30124849483643,17.600715339144912,693536
2011-12-08,17.2842960357666,17.510308833926615,17.176940914484288,17.39165225172742,785716
2011-12-09,17.408601760864258,17.515957967034836,17.063932411936825,17.216491173617207,793496
2011-12-12,17.459453582763672,17.73066891009237,17.385999568446948,17.51595759696594,571968
2011-12-13,17.34644317626953,17.47075044223376,17.23343736697703,17.244737728970662,671798
2011-12-14,17.340801239013672,17.436856000608852,17.250396113583747,17.250396113583747,500687
2011-12-15,17.278642654418945,17.284292288974182,17.01872771920821,17.159986097941456,764191
2011-12-16,17.318195343017578,17.482054457541032,17.27299279091875,17.37469825947153,716114
2011-12-19,17.1091365814209,17.216492797718825,16.9396278032775,17.176940968421068,707352
2011-12-20,16.979177474975586,17.284293893668668,16.93397492094568,17.159987691095207,529805
2011-12-21,17.25604248046875,17.3916501429218,17.086533723411222,17.216490656091004,541874
2011-12-22,17.267343521118164,17.419901179833293,17.19388950923952,17.23344133265776,686516
2011-12-23,17.425554275512695,17.459455373897846,17.29559732834004,17.346449523257014,1319171
2011-12-28,17.216493606567383,17.538561175913713,17.10348774916265,17.374702025869716,254025
2011-12-29,17.261693954467773,17.295596145212297,17.06393263469594,17.2899454151954,207810
2011-12-30,17.278642654418945,17.408599574685176,17.21083828232994,17.25039119760795,177248
2012-01-03,17.33515167236328,17.44815753940064,17.227795441870597,17.284298375389277,169235
2012-01-04,17.58376121520996,17.640264135806305,17.40860172348993,17.40860172348993,505526
2012-01-05,17.600711822509766,17.623312552250546,17.323846862454126,17.459453430255564,434160
2012-01-06,17.538558959960938,17.662866263143076,17.40295129140181,17.600712611552005,391837
2012-01-09,17.397300720214844,17.57246020551044,17.301244882981432,17.57246020551044,567077
2012-01-10,17.408601760864258,17.504656507148578,17.233442268768183,17.504656507148578,530411
2012-01-11,17.41425323486328,17.59506236994948,17.24474337078931,17.386000678618906,333071
2012-01-12,17.28995132446289,17.532914188694747,17.261699854079623,17.436859408327397,453157
2012-01-13,17.2842960357666,17.414254078882674,17.21084201319941,17.301247132463416,420037
2012-01-16,17.171289443969727,17.233443097619816,17.030032135381756,17.14303798225213,494136
2012-01-17,17.32384490966797,17.37469709319173,17.13738398427216,17.32384490966797,549970
2012-01-18,17.261693954467773,17.35774870200603,17.176939572284883,17.250393589112406,470250
2012-01-19,17.28995132446289,17.431208676379224,17.284300592514718,17.42555903910985,516875
2012-01-20,17.374698638916016,17.493355203931973,17.256042073900055,17.43685228624406,323061
2012-01-23,17.25604248046875,17.414251967336497,17.210839926317735,17.414251967336497,538939
2012-01-24,17.120439529418945,17.27864795503014,17.075236965718805,17.233445391329997,687950
2012-01-25,17.210845947265625,17.397306958873454,17.171294109051278,17.17694484080137,923580
2012-01-27,17.261693954467773,17.40860198812282,17.148688111557252,17.148688111557252,652958
2012-01-30,17.19388771057129,17.340795718960404,17.154334796612368,17.289942441589602,706755
2012-01-31,16.945274353027344,17.17128711073595,16.945274353027344,17.154336017073014,1066343
2012-02-01,16.77012062072754,16.94528015744631,16.69101694944217,16.922679421272974,1053940
2012-02-02,16.950927734375,17.069584313900545,16.770117499921124,17.01308138930333,953440
2012-02-03,16.83792495727539,17.030035592763774,16.707967988055326,16.962231195133356,904490
2012-02-06,17.137388229370117,17.199541886564788,16.990480182189188,17.0356827424509,1114081
2012-02-07,17.120439529418945,17.19389355859685,16.979181107351522,17.120439529418945,377608
2012-02-08,17.19388771057129,17.19953734493811,16.996126424811376,17.063929699960877,491778
2012-02-09,17.23343849182129,17.2503895832572,17.007425763806104,17.176935583487033,376069
2012-02-10,17.18259048461914,17.363400722456376,17.092185365700523,17.318198162997067,558879
2012-02-13,17.29559898376465,17.3295000853946,17.03568396986343,17.244745689301823,267061
2012-02-14,17.08653450012207,17.28429472567887,17.030031578534413,17.244742899503194,505217
2012-02-15,17.137388229370117,17.205192617101947,16.990480182189188,17.171290423236034,355300
2012-02-16,17.176939010620117,17.289944849835486,17.024380251936662,17.289944849835486,754100
2012-02-17,17.278642654418945,17.312543745785177,17.11478354810821,17.222139740796955,650195
2012-02-20,17.436851501464844,17.555508061140436,17.32384567117506,17.40294931450659,749436
2012-02-21,17.798473358154297,17.95668285677812,17.538559473481307,17.55551056938232,1564273
2012-02-22,18.05838966369629,18.290052103773473,17.80412539586508,17.854978687302733,1875520
2012-02-23,18.10923957824707,18.239196505894,18.069686660722716,18.080988119831577,1176575
2012-02-24,18.13749122619629,18.233545966877053,18.041435390837183,18.177043049455623,1427268
2012-02-27,18.24106216430664,18.39234370275499,17.9792283855253,17.9792283855253,1802534
2012-02-28,18.182878494262695,18.363252563073093,18.130511283672192,18.287611788176232,760490
2012-02-29,18.025781631469727,18.182882167712464,17.99668910657555,18.124697117924104,963023
2012-03-01,17.95595359802246,18.054867923059724,17.81630885038105,18.043231142573102,967499
2012-03-02,18.101417541503906,18.1654215299227,17.909406703514918,18.05486928876909,433425
2012-03-05,18.095600128173828,18.15960411805595,17.880314595261662,18.043232919924616,395919
2012-03-06,17.950136184692383,18.26433717566828,17.909406885860008,18.095599898694996,892270
2012-03-07,17.763944625854492,17.8919514790824,17.75230671688769,17.810492879919394,685308
2012-03-08,17.66502571105957,17.886130156475453,17.61265964001232,17.804670445964252,693626
2012-03-09,17.82794761657715,17.845403352884993,17.647573553508508,17.647573553508508,855737
2012-03-12,17.711576461791992,17.82212870014043,17.61847995868461,17.746487932274103,453779
2012-03-13,17.862857818603516,17.944317539823388,17.711576284386155,17.798853832449858,531635
2012-03-14,18.083959579467773,18.147962428750024,17.95013267313088,17.97922518478659,693218
2012-03-15,18.083959579467773,18.194510672852594,18.06068489378289,18.083959579467773,584318
2012-03-16,18.147966384887695,18.194514639137484,17.94431875890388,18.10723708514442,628607
2012-03-19,18.25269889831543,18.44471086164925,18.113055268776602,18.20615064604669,647169
2012-03-20,18.177059173583984,18.299248201900927,18.095600572884326,18.299248201900927,539057
2012-03-21,18.264339447021484,18.305068750918952,18.060690672999026,18.118875714929,743837
2012-03-22,18.386524200439453,18.427253494843715,18.17705652013983,18.264335189959375,620743
2012-03-23,18.270153045654297,18.369068495852208,18.211968017193072,18.229423751184896,704581
2012-03-26,18.281789779663086,18.514532147454016,18.281789779663086,18.334156981506137,557871
2012-03-27,18.456348419189453,18.59017535463307,18.36907086523987,18.485442064440083,711788
2012-03-28,18.811279296875,18.898556853516116,18.462167943043077,18.514535153388227,1226622
2012-03-29,18.991653442382812,19.067293085476972,18.85200755584772,18.921830499115266,1194475
2012-03-30,19.317485809326172,19.334940414010727,18.985830284045054,18.99164923711801,1602146
2012-04-02,19.119657516479492,19.486224555213365,19.05565353309409,19.451313086590908,642872
2012-04-03,18.99747085571289,19.247667866372772,18.91601225519789,19.119659883752842,843211
2012-04-04,18.99747085571289,19.16039031127779,18.91601225519789,18.91601225519789,547365
2012-04-05,18.764728546142578,18.968376151226973,18.700724562209125,18.9160100751122,831755
2012-04-10,18.444713592529297,18.613450891077893,18.444713592529297,18.59017732513139,792500
2012-04-11,18.229427337646484,18.32834168003754,18.17706012536827,18.217790555118274,1039846
2012-04-12,18.555259704589844,18.555259704589844,18.20032948692993,18.235240951556726,593357
2012-04-13,18.6367244720459,18.782187068699177,18.549445786786446,18.782187068699177,642411
2012-04-16,18.607629776000977,18.70654523796049,18.479622923619015,18.537807958998762,308614
2012-04-17,18.619264602661133,18.74727143385287,18.561079576913322,18.619264602661133,361636
2012-04-18,18.770545959472656,18.869460276941865,18.613445489487606,18.659993735139945,378297
2012-04-19,18.834548950195312,18.93928222187093,18.782182877991122,18.811275390830613,579441
2012-04-20,18.869461059570312,18.98001328848828,18.747272050573418,18.869461059570312,314189
2012-04-23,18.886920928955078,18.93346805946311,18.840372671179523,18.910194494209094,165020
2012-04-24,18.729816436767578,18.875280134121148,18.689087142596872,18.805457198665902,704335
2012-04-26,18.828731536865234,18.904372297360016,18.758908602705585,18.904372297360016,489821
2012-04-27,18.671630859375,18.758908398858885,18.630901566402635,18.706542326075454,1047090
2012-04-30,18.619264602661133,18.694905361586734,18.578534182823876,18.630901382357248,342111
2012-05-01,18.67745590209961,18.764733470037548,18.497081810787492,18.636726595848764,794442
2012-05-02,18.758913040161133,18.939287117295947,18.67745443406204,18.67745443406204,753908
2012-05-03,18.322521209716797,18.497077431533434,18.142147161108927,18.258517224141784,1577527
2012-05-04,18.217788696289062,18.363251281218375,18.153784708013205,18.2061507876808,954259
2012-05-07,17.92104148864746,18.113053432515535,17.89776792850621,18.060686231296806,1079751
2012-05-08,17.804672241210938,17.979227331991787,17.717394695820513,17.891949786601362,868290
2012-05-09,17.699939727783203,17.827946574445686,17.583569662223244,17.804673012240645,772745
2012-05-10,17.65920639038086,17.810487891906977,17.612658149352274,17.77557642931876,894653
2012-05-11,17.630123138427734,17.868682294427447,17.62430418251839,17.81631507304649,528215
2012-05-14,17.734853744506836,17.897772085134037,17.65921296557983,17.68830548614656,468409
2012-05-15,17.688302993774414,17.8046730596442,17.641754741973024,17.746488026709308,568422
2012-05-16,17.4730167388916,17.72321259549494,17.391557019831247,17.61266148845193,750903
2012-05-17,17.397375106811523,17.566112363213023,17.345007905610807,17.473015868145488,712597
2012-05-18,16.984264373779297,17.39737975837145,16.926079330621896,17.17627636891981,1035106
2012-05-21,17.077362060546875,17.211187894406045,16.984265534227195,17.129729279327066,598508
2012-05-22,17.211185455322266,17.251915884357295,17.100634332343596,17.222822237646206,497001
2012-05-23,17.17045783996582,17.29846471263645,17.024995228461105,17.29846471263645,862236
2012-05-24,17.118087768554688,17.333373299491004,17.0540849065274,17.112269941425343,934891
2012-05-25,17.123903274536133,17.28100373893758,17.048262518947876,17.048262518947876,862640
2012-05-28,17.240276336669922,17.327555013975363,17.0424465468899,17.21118381999057,366238
2012-05-29,17.3682804107666,17.467194719805683,17.071535229115092,17.123902423736112,535607
2012-05-30,17.4031982421875,17.455564328703673,17.164637993529517,17.23446094524114,552416
2012-05-31,17.1413631439209,17.315918255590738,17.112270625309257,17.1820924445237,920379
2012-06-01,17.10063362121582,17.257732994224785,16.966806684619463,17.141362921289634,304740
2012-06-04,16.786436080932617,17.007540617807688,16.78061825244707,16.88535156513138,568900
2012-06-05,16.966808319091797,17.03081231627884,16.780616409912525,16.902805449172313,486971
2012-06-06,17.135543823242188,17.158818513994785,17.024992705786534,17.077358787261858,349392
2012-06-07,17.33919334411621,17.455563421229044,17.187911792962538,17.36828586339442,578417
2012-06-08,17.187908172607422,17.42064827781014,16.920255473450144,17.339189691896088,465168
2012-06-12,17.310100555419922,17.39155915722407,17.164636834025426,17.22282187167624,601261
2012-06-13,17.1413631439209,17.333373992211214,17.123907407300422,17.333373992211214,322083
2012-06-14,17.071537017822266,17.18790819786186,16.920255498311317,17.16463351094704,406532
2012-06-15,17.0889949798584,17.193728266465783,17.024992118847003,17.077358198516997,367874
2012-06-18,17.1937255859375,17.3799185674417,17.170452026883087,17.170452026883087,440078
2012-06-19,17.135543823242188,17.2344592862227,17.088995569004435,17.088995569004435,376600
2012-06-20,17.1937255859375,17.39737430036612,17.15590577065727,17.27518529716239,692585
2012-06-21,17.118087768554688,17.362465816939974,17.048265952130638,17.362465816939974,1040065
2012-06-22,16.960988998413086,17.164636627743523,16.914440743398355,17.11808837272879,458121
2012-06-25,16.92026138305664,16.984265385248463,16.774798766500357,16.931899294195258,560809
2012-06-26,16.87952423095703,17.054080416965586,16.82133921137655,16.873706405359254,285333
2012-06-27,17.019174575805664,17.04826709520527,16.81552581274094,16.844618332140545,623056
2012-06-28,17.054086685180664,17.211186070336282,16.879530435014107,17.158819984373586,505224
2012-06-29,17.350828170776367,17.374101732668795,16.92607608446701,17.024991540678226,1335204
2012-07-02,17.583572387695312,17.6301206465878,17.513749435722804,17.583572387695312,843626
2012-07-03,17.618480682373047,17.729032925262477,17.490473830792975,17.519566348300604,937081
2012-07-04,17.699939727783203,17.717395463070673,17.583569662223244,17.682483992495737,695393
2012-07-05,17.65920639038086,17.74066496673054,17.630113880646384,17.67666099440785,396237
2012-07-06,17.65920639038086,17.787213207759127,17.606839196498534,17.665024215967485,376998
2012-07-09,17.589384078979492,17.589384078979492,17.473014035980903,17.51374332557698,280783
2012-07-10,17.513748168945312,17.653392935522206,17.40319704843097,17.595207897932035,652629
2012-07-11,17.566116333007812,17.58938989840069,17.461383034204808,17.554479550311374,272603
2012-07-12,17.525381088256836,17.601021845905645,17.496288575874004,17.566111507406575,496752
2012-07-13,17.525381088256836,17.659207997938527,17.513744308757147,17.54283682113998,625513
2012-07-16,17.65920639038086,17.793032160612867,17.606839196498534,17.630113880646384,363612
2012-07-17,17.77558135986328,17.862858913275527,17.57775156243507,17.57775156243507,445144
2012-07-18,17.804672241210938,17.91522447506587,17.723212522486143,17.857039444805586,674186
2012-07-19,17.932680130004883,17.985046206099785,17.862857192188585,17.985046206099785,1026694
2012-07-20,17.932680130004883,17.979227252192654,17.87449397273553,17.95595369109877,777744
2012-07-23,17.79303550720215,17.955953817810997,17.77557977262489,17.90940556802742,716036
2012-07-24,17.758127212524414,17.8919530318499,17.653393913605875,17.880316249140627,678274
2012-07-25,17.694120407104492,17.79885368939262,17.6126618138067,17.670846845381508,617700
2012-07-26,17.979228973388672,18.031596181764137,17.694121622724282,17.77558134888586,840634
2012-07-27,18.147966384887695,18.235245066148195,17.96177449515598,18.04323309464253,984588
2012-07-30,18.153783798217773,18.26433603358405,18.066506251634188,18.171239532987958,449092
2012-07-31,18.16541862487793,18.316700140256028,18.142145065866167,18.18287435777036,642382
2012-08-01,18.21196937561035,18.299246924812156,18.107236091114714,18.21196937561035,957226
2012-08-02,18.258520126342773,18.380709162856224,18.194516130594295,18.211971868277292,473120
2012-08-03,18.287612915039062,18.305068652978168,18.20033535261108,18.20033535261108,403963
2012-08-06,18.33415412902832,18.51452926691294,18.275969109766816,18.345790907427197,300783
2012-08-07,18.409799575805664,18.450528874225213,16.018387459606338,18.36325132306872,460314
2012-08-08,18.409799575805664,18.566900069701273,18.35452401886003,18.42725531149044,479357
2012-08-09,18.345796585083008,18.56690107942466,18.316704066448704,18.531989606156515,684151
2012-08-10,18.287612915039062,18.421438736215478,18.287612915039062,18.34579795665772,485717
2012-08-13,18.270153045654297,18.502894286766484,18.25269731166247,18.43889030455222,260462
2012-08-14,18.229427337646484,18.35161637236147,18.188698035163995,18.200334817692205,504713
2012-08-15,18.275972366333008,18.33415739596241,18.18287586801904,18.229424117176023,719256
2012-08-16,18.21196937561035,18.3399773495869,18.089780355820878,18.3399773495869,938316
2012-08-17,17.90358543395996,18.153782400963294,17.74648608765455,18.142145621101275,1126296
2012-08-20,17.897768020629883,18.031593810299103,17.833764039011083,17.86285655297103,727922
2012-08-21,18.21196937561035,18.25851762730479,17.921043084336965,17.967591336031404,868166
2012-08-22,18.33415412902832,18.363246638659074,18.17705367520857,18.26433233136794,1021375
2012-08-23,18.281789779663086,18.450527038134314,18.13050825513954,18.44470921166328,507623
2012-08-24,18.217788696289062,18.32833980992838,18.107236455382345,18.270154775956655,725735
2012-08-27,18.009050369262695,18.320066847033075,18.00306883747386,18.18848241777832,1382511
2012-08-28,18.182498931884766,18.23034770171632,18.038952622390106,18.092781764224192,583306
2012-08-29,18.224369049072266,18.349971944870905,18.092784621564192,18.212407144415835,982573
2012-08-30,18.236328125,18.284176894966105,18.110725248684254,18.224366222199038,660524
2012-08-31,18.2183895111084,18.385860829675583,18.15857882251836,18.24231448180195,843642
2012-09-03,18.397815704345703,18.52939893720266,18.218382548388966,18.242307509938854,503351
2012-09-04,18.2423095703125,18.52342065801046,18.206422703315493,18.48753379101345,889524
2012-09-05,18.170536041259766,18.361931122386164,18.122688429740435,18.18249910290187,364431
2012-09-06,18.16455841064453,18.343990457209188,18.062879323914604,18.236330997517904,855666
2012-09-07,18.2901611328125,18.427725932289704,18.17053861081118,18.361933719003343,610093
2012-09-10,18.098764419555664,18.346979421521198,18.00306687394639,18.302121414284787,626631
2012-09-11,18.182498931884766,18.260253038015755,18.068857958689545,18.122688259285887,350641
2012-09-12,18.296140670776367,18.51146073704768,18.038954519796913,18.158575877576904,621093
2012-09-13,18.1167049407959,18.152591804318874,17.943253312117708,18.134648372557386,792408
2012-09-14,18.326045989990234,18.451648879025516,18.1226901454937,18.230349599129315,1705898
2012-09-17,18.2423095703125,18.403798154274522,18.20044233132416,18.31408214554426,338360
2012-09-18,18.086801528930664,18.188479441364837,18.050914661595183,18.152593732791622,507899
2012-09-19,18.15857696533203,18.15857696533203,18.00905025914993,18.050917505128428,743966
2012-09-20,18.074838638305664,18.206421880074455,18.038951772931355,18.05091367513539,808551
2012-09-21,18.200441360473633,18.200441360473633,18.044933156798084,18.044933156798084,581907
2012-09-24,18.12268829345703,18.170535904616546,18.08081989554907,18.140630568260722,423937
2012-09-25,18.074838638305664,18.170535014700146,18.009046438040166,18.170535014700146,334001
2012-09-26,17.853538513183594,18.03297052534562,17.72195411058833,18.00306518998528,1041793
2012-09-27,17.865503311157227,17.94325742744868,17.59635409052915,17.72195698290476,697610
2012-09-28,17.686065673828125,17.889422618150586,17.668122243628783,17.889422618150586,724102
2012-10-01,17.74587631225586,17.913346395961998,17.578406228549717,17.644197260845747,305619
2012-10-02,17.913352966308594,17.991107086415695,17.745882821176938,17.883447624633742,626934
2012-10-03,17.82961654663086,17.93129563095709,17.8116742694085,17.901390290569942,521632
2012-10-04,17.997085571289062,18.032971279965835,17.763823250459843,17.88942612773421,430831
2012-10-05,17.859519958496094,18.021009706158498,17.70401174177018,17.89540682659047,803232
2012-10-08,17.82363510131836,17.865502343588627,17.75784289292055,17.865502343588627,636403
2012-10-09,17.91933250427246,17.9671812773806,17.82363495805618,17.853540296403473,560768
2012-10-10,17.82961654663086,17.925314099374695,17.751862429871792,17.895408758987546,780087
2012-10-11,17.81765365600586,17.925313107193027,17.763824509793448,17.79372984852531,402346
2012-10-12,17.925310134887695,18.015026136206917,17.805688799795394,17.89540480111462,1017818
2012-10-15,17.913352966308594,18.080823111440246,17.871485719716297,17.92531487122604,574361
2012-10-16,17.859519958496094,18.0090478030478,17.823634249164005,18.003066272111308,360409
2012-10-17,17.98512077331543,18.050912971014537,17.901386302391252,17.973158871577997,487339
2012-10-18,18.104747772216797,18.361933938000266,18.021012121693428,18.326047065095615,620683
2012-10-19,18.152597427368164,18.19446467527257,18.032974898157356,18.15857780063308,516067
2012-10-22,18.021005630493164,18.152590011238306,17.991100300098726,18.152590011238306,521274
2012-10-23,17.973161697387695,18.1406318243285,17.847558812491503,18.003067035814183,434886
2012-10-24,17.781768798828125,17.877466357107494,17.763826520567914,17.847561014990504,601646
2012-10-25,17.82363510131836,17.955218359351633,17.77578632782562,17.901389213398765,319845
2012-10-26,17.775789260864258,17.94325941634056,17.721958947266945,17.85354338577424,727084
2012-10-29,17.74587631225586,17.84157383401995,17.721951352433816,17.84157383401995,424058
2012-10-30,17.781768798828125,17.847561014990504,17.644203993337463,17.71597774142823,304964
2012-10-31,17.763822555541992,17.931292665768993,17.704010725895998,17.871481994885222,704955
2012-11-01,17.55449104309082,17.78177191475929,17.536547602923868,17.662150525329853,610633
2012-11-02,17.584392547607422,17.67410857007323,17.5425253022092,17.59037407927678,553150
2012-11-05,17.62027359008789,17.674102722251984,17.434860074834592,17.572424828852004,511953
2012-11-06,17.59037208557129,17.644201229444768,17.530561410706405,17.554485217147437,496963
2012-11-07,17.66813087463379,17.692054687411833,17.530566054253526,17.584395212385424,574704
2012-11-08,17.566444396972656,17.596349729768757,17.49467183001444,17.49467183001444,687646
2012-11-09,17.536542892456055,17.614297006452293,17.482713745176856,17.614297006452293,755050
2012-11-12,17.524580001831055,17.674106690035213,17.482712760886354,17.536541905134925,430943
2012-11-13,17.40496063232422,17.614298019637108,17.351130323186297,17.494676655458314,691600
2012-11-14,17.387014389038086,17.458786964206126,17.351127522072936,17.404957822520657,466511
2012-11-15,17.321224212646484,17.321224212646484,17.171697514065713,17.285337341482144,606346
2012-11-16,17.297298431396484,17.375052537542096,17.201600891715387,17.351127573240692,646428
2012-11-19,17.297298431396484,17.345147201237033,17.177675927413983,17.345147201237033,382543
2012-11-20,17.410938262939453,17.41691979371124,17.249449678486076,17.3092603511549,428255
2012-11-21,17.37505340576172,17.458787888095145,17.3272046335302,17.410939115863624,495088
2012-11-22,17.44084358215332,17.614295227980005,17.345147201234493,17.37505253753955,543397
2012-11-23,17.51860237121582,17.548507715514905,17.345151837786137,17.41094289998659,246636
2012-11-26,17.656166076660156,17.656166076660156,17.512619747212938,17.51860012004673,267705
2012-11-27,17.61429786682129,17.644203207606537,17.542525280689176,17.644203207606537,598500
2012-11-28,17.506635665893555,17.5843897715078,17.351127454665058,17.52457909930642,576247
2012-11-29,17.476728439331055,17.644198535132094,17.381030910655564,17.644198535132094,658278
2012-11-30,17.60831642150879,17.745881212495206,17.464770099224644,17.476732003057734,1028003
2012-12-03,17.841581344604492,17.925315842325382,17.608318971646252,17.61429934504773,844760
2012-12-04,17.787750244140625,17.943258485896745,17.686072313190458,17.883447801954002,675511
2012-12-05,17.871482849121094,17.931293522863744,17.63822052626739,17.674106235255614,590866
2012-12-06,17.901390075683594,17.961200755739927,17.8056925240885,17.937275788459953,748500
2012-12-07,18.015026092529297,18.032969524502068,17.91932971994477,17.94325352340036,495021
2012-12-10,18.2124080657959,18.23035150306954,17.955220729477873,17.98512607201311,623235
2012-12-11,18.296140670776367,18.34398944564084,18.11670863410638,18.212406183835327,428435
2012-12-12,18.3439884185791,18.445667494009086,18.338008046282365,18.36193185299394,511410
2012-12-13,18.194461822509766,18.41576225015079,18.194461822509766,18.29613973969595,882051
2012-12-14,18.1765193939209,18.332027623232182,18.128670618843397,18.23633007307718,523160
2012-12-17,18.1765193939209,18.290160379575262,18.092783747844674,18.09876527926526,257026
2012-12-18,18.3140869140625,18.40978447846354,18.272219664173004,18.29016310234352,502823
2012-12-19,18.487533569335938,18.505477002619287,18.367912225796594,18.415760994964778,452939
2012-12-20,18.63108253479004,18.684911683557228,18.511461174185257,18.52940345126605,1212091
2012-12-21,18.666967391967773,18.834437510493846,18.565288319416826,18.72079653492581,818943
2012-12-24,18.63108253479004,18.720798555243622,18.601177194638844,18.69089321509243,86199
2012-12-27,18.732757568359375,18.810511672504486,18.595192793142985,18.649023092364473,180667
2012-12-28,18.780607223510742,18.89424819916795,18.750701886563416,18.750701886563416,167730
2012-12-31,18.666967391967773,18.774626836646128,18.619118621137144,18.726778065815495,160081
2013-01-02,18.936119079589844,18.942100611634164,18.672951368602295,18.72080014866935,350798
2013-01-03,19.121532440185547,19.133494344644397,18.858363589516333,18.95406114271197,330958
2013-01-04,19.12750816345215,19.139471223765394,19.03181179228114,19.139471223765394,523022
2013-01-07,19.312929153442383,19.617962956953228,19.079666782656133,19.193306622613846,895908
2013-01-08,19.13349151611328,19.43852640791352,19.079662374624885,19.28899972737659,863579
2013-01-09,19.312929153442383,19.318909526788175,19.085647156001926,19.121534031126735,355908
2013-01-10,19.34282684326172,19.48039159846117,19.181337127857716,19.28899655187303,354188
2013-01-11,19.408620834350586,19.58207363567091,19.34881016286757,19.450489231398485,318540
2013-01-14,19.46843147277832,19.576092071779637,19.348810130015394,19.43852613708759,439098
2013-01-15,19.582075119018555,19.659828070826496,19.396660401108857,19.468432980572825,608094
2013-01-16,19.785430908203125,19.79141243929559,19.534225142516718,19.558148949361936,870738
2013-01-17,19.934961318969727,20.03065888173824,19.74954772564168,19.81533994489035,631906
2013-01-18,19.911035537719727,20.00075155940302,19.785432643858147,20.00075155940302,360403
2013-01-21,19.988786697387695,20.24597164624091,19.89308916379428,19.994765910248738,897047
2013-01-22,19.87514305114746,20.120367237981718,19.833276976703292,19.994764379600838,493228
2013-01-23,19.976823806762695,20.144295071358645,19.911031607011587,19.95290000254167,568332
2013-01-24,19.988786697387695,20.090463443842154,19.89308916379428,20.036634305422222,693103
2013-01-25,20.2100887298584,20.245975601657623,20.018695942803895,20.126354240676754,674644
2013-01-29,20.92781639099121,20.969684788698167,20.509141684019674,20.562970825696826,1017529
2013-01-30,20.688573837280273,20.96968492653301,20.67063156244479,20.93379805933752,922450
2013-01-31,20.93379783630371,20.93379783630371,20.66464981149188,20.682592086136204,703253
2013-02-01,21.502004623413086,21.567796835752517,20.909877029883052,20.933800838681528,731470
2013-02-04,21.101272583007812,21.621626443657487,21.101272583007812,21.525928888908425,482631
2013-02-05,21.11322784423828,21.322567494478676,20.945758905075095,21.0235118445028,787771
2013-02-06,21.72330665588379,21.813022683574484,21.185008172214612,21.185008172214612,1002925
2013-02-07,21.370420455932617,21.7233053306753,21.167064602410893,21.7233053306753,739344
2013-02-08,21.502004623413086,21.51994690063074,21.25678036879785,21.382383261895882,367524
2013-02-11,21.46013832092285,21.8130232259676,21.424251445449226,21.579759694151566,868943
2013-02-12,21.328554153442383,21.543875409010724,21.32257493872528,21.496025468598287,551005
2013-02-13,21.44219207763672,21.531908090971225,21.250796988846588,21.531908090971225,428244
2013-02-14,21.681432723999023,21.962543799468328,21.40032164852972,21.472095379401495,846115
2013-02-15,21.26276206970215,21.932642626542954,21.179025261953417,21.68143683834644,1062603
2013-02-18,21.615644454956055,21.687418198881645,21.400325540704113,21.400325540704113,522637
2013-02-19,21.633586883544922,21.884792644606613,21.57377620877067,21.741245171128735,657677
2013-02-20,22.14198112487793,22.14198112487793,21.717324803239766,21.83096463979858,961611
2013-02-21,21.388364791870117,22.12403755566058,21.31060951637488,21.998434662571977,836194
2013-02-22,21.64554786682129,22.393183627273405,21.436210502801593,21.58573719138709,1519353
2013-02-25,21.63956642150879,21.902735248481637,21.63956642150879,21.64554795258083,355065
2013-02-26,21.39434242248535,21.67545352823398,21.328550215020286,21.51994530627782,567733
2013-02-27,21.507984161376953,21.681434655994472,21.454152699664093,21.64554778736077,283931
2013-02-28,21.801055908203125,21.813018970202002,21.46013413400582,21.59171854589503,960917
2013-03-01,21.866846084594727,21.94460134532142,21.711337880665727,21.818998476089366,1199696
2013-03-04,21.510787963867188,22.056218473982295,21.461761622889544,21.86623724711432,2519733
2013-03-05,21.694637298583984,22.01331559463533,21.590455744787015,21.706895069438495,902803
2013-03-06,22.001062393188477,22.17265695457007,21.878494170882533,22.062346504341452,815526
2013-03-07,21.96428871154785,22.092985803837614,21.725278808174068,22.062343752083695,594292
2013-03-08,22.04395866394043,22.092987375003347,21.835593172118966,22.062345321070286,605725
2013-03-11,22.350383758544922,22.374896929159704,22.068476359932614,22.12976047377803,687876
2013-03-12,22.27071189880371,22.65067433594716,22.252327615394147,22.485208661410613,448972
2013-03-13,22.15427017211914,22.54036145360274,21.9888021408238,22.485206234709814,613292
2013-03-14,21.952035903930664,22.289100924044178,21.872367501205606,22.062348739954288,1038396
2013-03-15,22.307483673095703,22.331996843429266,21.958163278337434,22.03783405019266,646818
2013-03-18,21.921390533447266,22.1941057643586,21.81720897443979,22.050087635389882,389964
2013-03-19,21.70076560974121,22.1174989377508,21.62722611041001,22.074601490128398,501556
2013-03-20,21.792692184448242,21.964289102091236,21.375958848415173,21.639481922954445,709453
2013-03-21,21.713024139404297,22.01331578172605,21.529171822723637,21.964289447124518,723573
2013-03-22,21.70076560974121,21.811078420662806,21.55368423646228,21.621097225144943,553186
2013-03-25,21.87236785888672,22.025578154799657,21.657873444608605,21.786570568098895,384439
2013-03-26,21.76205062866211,21.853976787655732,21.559814028722798,21.69463763714346,499583
2013-03-27,22.05621910095215,22.142016387410358,21.749798524589274,21.817211526312505,507628
2013-03-28,22.178783416748047,22.2370042658273,21.841720842243372,22.056215207837255,987348
2013-04-02,22.178783416748047,22.491332824393872,21.97654682189187,22.17265453137919,619713
2013-04-03,22.35651397705078,22.423926981221186,22.111375132444643,22.246201140785455,774618
2013-04-04,22.20330238342285,22.36877045852164,22.089926285641617,22.33199951132,439893
2013-04-05,22.074604034423828,22.356511417560434,22.007191037971214,22.09298831772145,1080323
2013-04-08,22.135889053344727,22.3319967901624,22.043960509233536,22.074604940348532,600923
2013-04-09,22.338119506835938,22.338119506835938,22.184909266660487,22.184909266660487,902282
2013-04-10,22.33199691772461,22.479080689449148,22.154273463943863,22.282970576894375,778233
2013-04-11,22.442310333251953,22.613907279877857,22.356513047247493,22.448439219670195,709058
2013-04-12,22.546489715576172,22.613902703299914,22.350379637582826,22.368763918499987,700040
2013-04-15,22.558746337890625,22.613903932874152,22.221683755561475,22.472949064584714,575969
2013-04-16,22.5219783782959,22.564878207931287,22.38102586598009,22.430052207320298,705267
2013-04-17,22.779375076293945,22.84678808390741,22.503596533471118,22.521980819812427,707676
2013-04-18,22.509719848632812,22.73647198867279,22.44230685770607,22.699701050474875,751946
2013-04-19,22.166528701782227,22.74872771199887,22.117499991941365,22.63841727043606,762445
2013-04-22,22.558746337890625,22.601646161851896,22.16039964968345,22.246196922989363,779439
2013-04-23,22.62615966796875,22.852911812958336,22.46069162977455,22.644546324777362,452021
2013-04-24,22.84678077697754,22.84678077697754,22.57713120738106,22.6751862439479,861070
2013-04-26,22.73647117614746,23.018378526101586,22.62615836549592,22.79775527941503,622657
2013-04-29,22.779375076293945,22.92032997850704,22.687448895353,22.736477616625155,412050
2013-04-30,23.04902458190918,23.08579552518103,22.675191012109757,22.846785581222473,943537
2013-05-01,23.147071838378906,23.330924118161782,23.024503651856985,23.104172023249777,467363
2013-05-02,23.09192657470703,23.14708180747318,22.797761375592287,22.95097167473002,483906
2013-05-03,23.189979553222656,23.294161122486273,23.039832523738955,23.134821950805332,723933
2013-05-06,23.04289436340332,23.404472514285974,22.99999453629686,23.288030804887534,542771
2013-05-07,23.18384552001953,23.28802706615461,22.932580232913768,23.1715877500665,641040
2013-05-08,23.386083602905273,23.585256942418717,23.16546035190553,23.20223128950825,664338
2013-05-09,23.545429229736328,23.643484298791957,23.416732100014396,23.441247648241223,602793
2013-05-10,23.710899353027344,23.753799191508588,23.478018247099413,23.50253379744151,541508
2013-05-13,23.925392150878906,24.04796277030808,23.723155496786166,23.723155496786166,474167
2013-05-14,24.02344512939453,24.201170968587054,23.864105950092814,24.08472924646311,406902
2013-05-15,24.10311508178711,24.20729902708639,23.900876077609155,24.054086365039282,444492
2013-05-16,23.962156295776367,24.20729509041627,23.833459200340812,24.20729509041627,700043
2013-05-17,24.12149429321289,24.409530522848705,23.931513101832874,23.96215515287428,566488
2013-05-20,24.329866409301758,24.513718747811918,24.08472758333798,24.146014070791598,293421
2013-05-21,24.250192642211914,24.354376571011233,23.913130063247372,24.225679475028723,467546
2013-05-22,24.372760772705078,24.49533135745172,24.146011008734437,24.354376491032205,635515
2013-05-23,23.7537899017334,24.3359912515537,23.704761194841073,24.3359912515537,822327
2013-05-24,23.3309326171875,23.94990503414272,23.128693610984737,23.900876316904018,809924
2013-05-27,23.31867790222168,23.47801709856336,23.159338705880003,23.330935676793086,541899
2013-05-28,23.441242218017578,23.55768154665263,23.13481930772094,23.288029575560923,463959
2013-05-29,23.239002227783203,23.68637761516551,23.22368120166634,23.557680520860558,429190
2013-05-30,22.975481033325195,23.34318806482693,22.90806803797293,23.073536083417874,498747
2013-05-31,22.920333862304688,23.239012293412827,22.920333862304688,23.04903101235288,1264957
2013-06-03,22.62615966796875,23.091921729153658,22.57100444677624,22.797756591765822,968235
2013-06-04,22.55262565612793,22.73647802128196,22.374899803451907,22.73647802128196,574716
2013-06-05,22.33199691772461,22.45456751903403,22.29522834941039,22.368767860655744,541692
2013-06-06,22.148143768310547,22.30748293211134,21.976549207058508,22.14201488227651,865583
2013-06-07,21.96428871154785,22.099114689111705,21.829462733984002,22.062343752083695,655187
2013-06-11,21.96428871154785,21.96428871154785,21.96428871154785,21.96428871154785,0
2013-06-12,21.96428871154785,21.96428871154785,21.96428871154785,21.96428871154785,0
2013-06-13,21.96428871154785,21.96428871154785,21.96428871154785,21.96428871154785,0
2013-06-14,20.635597229003906,21.4137117191682,20.237200615361527,21.170938003558682,2512135
2013-06-17,20.953065872192383,21.10246489183433,20.64182009133711,20.772542749388275,1794194
2013-06-18,20.91571807861328,20.959292303286535,20.660496602119736,20.953068431740565,1156675
2013-06-19,20.853466033935547,21.09001347772063,20.816115687669466,21.09001347772063,1007418
2013-06-20,20.542219161987305,20.803664447869366,20.542219161987305,20.542219161987305,1196144
2013-06-21,20.604467391967773,20.610693636659953,20.355472220462023,20.51731896320993,1022086
2013-06-24,20.311899185180664,20.629368819029875,20.293222824636555,20.610694833102485,656196
2013-06-25,20.050451278686523,20.274548605706663,19.957078975505933,20.230974389299046,1196772
2013-06-26,20.3554744720459,20.380374704335743,20.034891698818903,20.11892701452607,835126
2013-06-27,20.560897827148438,20.623148415064417,20.34925057746836,20.529773720499012,809515
2013-06-28,20.585792541503906,20.722741423574227,20.53599445914337,20.635592998480927,1081292
2013-07-01,20.71029281616211,20.77876726217931,20.504869478110503,20.60446802469462,800189
2013-07-02,21.258089065551758,21.264312936713164,20.68850868229463,20.859692447328786,1031014
2013-07-03,20.990415573120117,21.16471244514393,20.784992224277662,21.16471244514393,1102205
2013-07-04,21.258089065551758,21.363911497614655,20.80989435418654,20.91571678624944,557568
2013-07-05,21.233186721801758,21.413709837565552,21.17093614328833,21.23941059234472,536290
2013-07-08,21.21451187133789,21.41993283552203,21.021538647732587,21.226959611916726,507293
2013-07-09,21.413711547851562,21.52576022350815,21.295436626537963,21.482183627759962,640394
2013-07-10,21.388813018798828,21.650258366419187,21.363912783420563,21.363912783420563,683332
2013-07-11,21.687604904174805,21.737402991553648,21.27053434612045,21.507081791365955,1115121
2013-07-12,21.662700653076172,21.88679794123546,21.35145494721411,21.644026670601658,673441
2013-07-15,21.886802673339844,22.02375157340583,21.75608001852239,21.830778339187106,585144
2013-07-16,21.78720474243164,21.97395173672911,21.637805722223547,21.849452948991843,287298
2013-07-17,21.63780403137207,21.706278478007587,21.40125896523425,21.625356290726234,450126
2013-07-18,21.63780403137207,21.8307772560161,21.575555829676155,21.756078939057662,498257
2013-07-19,21.662700653076172,21.76852542786974,21.53820189580809,21.644026670601658,724068
2013-07-22,21.63780403137207,21.78720303990562,21.581779699999075,21.693828362745066,531822
2013-07-23,21.63780403137207,21.79965315516814,21.588005944938676,21.724954838209705,606122
2013-07-24,21.65648078918457,21.780979569478866,21.569332355363585,21.600456456782975,396854
2013-07-25,21.63780403137207,21.724954838209705,21.575555829676155,21.724954838209705,513493
2013-07-26,21.5382080078125,21.712507267296097,21.5382080078125,21.60045859141984,617645
2013-07-29,21.475961685180664,21.5506600174537,21.320338774418484,21.507085792409665,426139
2013-07-30,21.51953125,21.58800569584542,21.370134617806944,21.563105465607695,519871
2013-07-31,21.60045623779297,21.743629002564035,21.5817798774373,21.662704440000667,560862
2013-08-01,21.531978607177734,21.700051577829647,21.370131880596087,21.63157714075483,441220
2013-08-02,21.805883407592773,21.88058412103114,21.531987915504217,21.531987915504217,909087
2013-08-05,21.731176376342773,22.316317483183745,21.588003628114123,22.07977244243194,326101
2013-08-06,22.22294807434082,22.60889215767331,22.03620109044553,22.22294807434082,1367524
2013-08-07,21.812103271484375,22.32876999451214,21.812103271484375,22.247847807226876,678201
2013-08-08,22.26030158996582,22.331889178505545,21.849457173234455,21.849457173234455,957142
2013-08-09,21.942827224731445,22.409695889087434,21.799654452616295,22.378571786387067,519146
2013-08-12,21.818330764770508,21.980179915449664,21.700058212056568,21.818330764770508,509311
2013-08-13,21.973949432373047,22.061097862265026,21.78720245765929,21.81832655767548,757189
2013-08-14,22.291423797607422,22.334998017188262,21.967727898852015,21.967727898852015,685275
2013-08-15,22.465721130371094,22.59644379175788,22.222949795047935,22.30387436502796,959942
2013-08-16,22.22294807434082,22.44081915978253,22.135799640164134,22.334996739601337,413827
2013-08-19,22.31631851196289,22.471941381292105,22.191822116192746,22.285194413020353,338176
2013-08-20,22.16069793701172,22.26029648870956,22.033088405750483,22.22917238654463,358318
2013-08-21,22.173147201538086,22.366120426938938,22.005074206759932,22.24784789340617,366246
2013-08-22,21.861902236938477,22.098449687215453,21.724955712771198,22.005075006296003,554265
2013-08-23,22.129573822021484,22.29142295257216,21.84322828288325,21.973950936670253,516082
2013-08-26,22.098453521728516,22.21050220842778,22.01130507087735,22.098453521728516,384509
2013-08-27,22.036197662353516,22.110895969367736,21.837000593904683,22.036197662353516,335568
2013-08-28,21.973949432373047,21.986399547302845,21.749852112869892,21.87435088755127,567167
2013-08-29,21.98640251159668,21.99262875720934,21.799655511704955,21.973952394988306,614338
2013-08-30,22.06732177734375,22.098445874074102,21.899248805460207,22.06732177734375,1107560
2013-09-02,22.41337013244629,22.464354230940938,22.23493064982626,22.247676674449924,484144
2013-09-03,22.107471466064453,22.451606816432495,22.101099669674884,22.432488996208317,493356
2013-09-04,21.986387252807617,22.06923518981806,21.897167519591175,22.018251095948433,475778
2013-09-05,21.954524993896484,22.050116530216776,21.80157513230621,22.050116530216776,530270
2013-09-06,21.98001480102539,21.98638659704135,21.79520111284336,21.96089455086686,523828
2013-09-09,22.107471466064453,22.330523236586913,22.069235825616094,22.15845556140289,456282
2013-09-10,22.06923484802246,22.26042033496178,22.050114597589776,22.094724463507102,309019
2013-09-11,22.317781448364258,22.32096856269165,22.05968110213202,22.069240014058263,664566
2013-09-12,22.5280818939209,22.5280818939209,22.30503254093381,22.32415036231681,713243
2013-09-13,22.209440231323242,22.515339982640807,22.209440231323242,22.48984793152171,686723
2013-09-16,22.57269287109375,22.62367697202196,22.28591581206764,22.483473125525116,460638
2013-09-17,22.623674392700195,22.655538236619666,22.3432691627312,22.470724538409087,693068
2013-09-18,22.38787841796875,22.661911844079356,22.368758167295766,22.661911844079356,582333
2013-09-19,22.470726013183594,22.65553972352367,22.470726013183594,22.630047674292843,759088
2013-09-20,22.515338897705078,22.62367646315713,22.46435479792363,22.528082491594756,764884
2013-09-23,22.241304397583008,22.400626055356366,22.215812348885933,22.37513400665929,401107
2013-09-24,22.164825439453125,22.336893099744895,22.094723529957744,22.241301575841863,382534
2013-09-25,22.113847732543945,22.298661448603553,22.088355682524202,22.16482940152774,414806
2013-09-26,22.037376403808594,22.145713981559723,22.037376403808594,22.1138501311068,304725
2013-09-27,22.152084350585938,22.285916403546594,22.088356653790047,22.088356653790047,721341
2013-09-30,22.005508422851562,22.177576119276,21.897170853467163,22.14571227128387,536339
2013-10-01,22.024629592895508,22.14571319272598,21.954527665762544,21.986391515080474,340991
2013-10-02,21.84619140625,22.164834816171062,21.81432755146915,22.164834816171062,537727
2013-10-03,21.954524993896484,22.183948570754104,21.79520333564042,21.80157513230621,323604
2013-10-04,21.954524993896484,21.967271018283636,21.817508270554047,21.878051278629133,435117
2013-10-07,21.76971435546875,22.037376043216735,21.680494603238063,21.85893410769944,382262
2013-10-08,21.795202255249023,21.86530417037562,21.674116245101096,21.76971020773836,763939
2013-10-09,21.903541564941406,21.98638951045901,21.70598425854913,21.744219901822138,344530
2013-10-10,21.935401916503906,22.01824984882179,21.744216437432474,21.858928211086383,368271
2013-10-11,22.164825439453125,22.28591143987433,22.056487892818637,22.062859688656733,363256
2013-10-14,22.101104736328125,22.20944231717537,21.89079894142791,22.164832439055207,380693
2013-10-15,22.120220184326172,22.29228788046947,22.12022018432617,22.177576083040602,399697
2013-10-16,22.19669532775879,22.28591507035805,21.992761361888913,21.992761361888913,513368
2013-10-17,22.362390518188477,22.512153282447308,22.22856089393602,22.23493269130506,548304
2013-10-18,22.324155807495117,22.515343792181078,22.177580135343767,22.400631973791985,508413
2013-10-21,22.68740463256836,22.73838873341891,22.400627573979072,22.477101294199166,431247
2013-10-22,22.808488845825195,22.821234870025943,22.65553898647176,22.744758724821455,381767
2013-10-23,22.623674392700195,22.85946975497084,22.464352742047378,22.846723731191958,814593
2013-10-24,22.81485939025879,22.853097460762427,22.63004569607431,22.66828376657795,423263
2013-10-25,23.267335891723633,23.35018384179697,22.795745104349404,22.897710877110516,844302
2013-10-28,23.209978103637695,23.81540089372078,23.133504388054696,23.331064120287664,1177339
2013-10-29,23.197233200073242,23.426654333864533,23.16536692524585,23.27370691133701,607552
2013-10-30,23.197233200073242,23.426654333864533,23.197233200073242,23.209976792737663,515402
2013-10-31,23.382041931152344,23.413908202524606,23.197230684891206,23.197230684891206,512326
2013-11-01,23.43303108215332,23.499945890589668,23.267335187025083,23.267335187025083,378455
2013-11-04,23.222728729248047,23.579610191104408,23.209982702282883,23.42666029857852,307495
2013-11-05,23.260961532592773,23.37567331819685,23.069776033604484,23.222723460372908,274889
2013-11-06,23.17174530029297,23.254593253773876,22.942321694380226,22.99330579838567,512878
2013-11-07,23.36292839050293,23.43303031066801,23.044285066883926,23.171742882542652,639145
2013-11-08,23.41391372680664,23.55411514349197,23.28645590441072,23.38204744791584,411942
2013-11-11,23.58597755432129,23.67519972630149,23.407538072472107,23.58597755432129,400551
2013-11-12,23.687936782836914,23.815394562293765,23.534989392332648,23.707057029941154,451428
2013-11-13,23.4521484375,23.700689844189988,23.343810872965662,23.611470101383905,702382
2013-11-14,23.554113388061523,23.751673119604344,23.528621339271048,23.56685941245676,519345
2013-11-15,23.821773529052734,23.930111082965304,23.445774341908677,23.49038420893802,542640
2013-11-18,23.777164459228516,23.898248040788527,23.5222488410379,23.8472639447282,376517
2013-11-19,23.636966705322266,23.751678519905283,23.528626688857802,23.73256069449349,468505
2013-11-20,23.579608917236328,23.66882867011638,23.394795182809972,23.66882867011638,578797
2013-11-21,23.477643966674805,23.573237951594905,23.324694077013852,23.433034088660367,652673
2013-11-22,23.636966705322266,23.952422979897502,23.541372716151038,23.579610798030757,450175
2013-11-25,24.121299743652344,24.172283844701397,23.75804653237293,23.80265640526298,685799
2013-11-26,23.99384117126465,24.191398458991866,23.89824721000247,24.089432701471406,993247
2013-11-27,23.828144073486328,24.01295775921593,23.796280231718708,23.90461777993967,378723
2013-11-28,23.64333152770996,23.95560302662137,23.64333152770996,23.77716355927509,470098
2013-11-29,23.64333152770996,23.82177342611166,23.576416727455104,23.681569598307913,661662
2013-12-02,23.47126579284668,23.74529678432772,23.350179787366887,23.73892498822343,493347
2013-12-03,23.547740936279297,23.694316566163344,23.375673258313977,23.375673258313977,385364
2013-12-04,23.484010696411133,23.636960553063883,23.38204493566113,23.490384923926726,674031
2013-12-05,22.974184036254883,23.292827372211416,22.974184036254883,23.292827372211416,745967
2013-12-06,23.101640701293945,23.229098515512202,22.90408096770286,22.948690838020912,462881
2013-12-09,22.967815399169922,23.340627570078123,22.942323345332763,23.229102873360635,538495
2013-12-10,23.10801124572754,23.286453148384965,22.942317797962218,22.974181642026075,621011
2013-12-11,22.94869041442871,23.280079752857088,22.897708748315804,22.942318617810432,394956
2013-12-12,22.58543586730957,23.10801067646062,22.46435229042764,23.057029013425485,922397
2013-12-13,22.751134872436523,22.776626922989315,22.477101406633384,22.559949355402082,407921
2013-12-16,22.5599422454834,22.706517843384034,22.47072009666759,22.706517843384034,564314
2013-12-17,22.4324893951416,22.58543682176595,22.324149406148468,22.464353239767046,690326
2013-12-18,22.394256591796875,22.55995251252235,22.31778286049224,22.336900685554376,588278
2013-12-19,22.9295711517334,22.93594537900643,22.305030587023392,22.39425032040262,1060515
2013-12-20,23.178112030029297,23.26095996539607,22.878588993181562,23.006044363216162,796165
2013-12-23,23.29282569885254,23.573233370225438,23.101640197224548,23.184488139317047,387633
2013-12-24,23.541370391845703,23.63059257408922,23.31194921638719,23.50313474479723,203548
2013-12-27,23.401166915893555,23.643334096155012,23.343811019293593,23.643334096155012,193391
2013-12-30,23.566862106323242,23.719811985493823,23.503134408118083,23.624218007130228,204627
2013-12-31,23.426660537719727,23.579610431806937,23.426660537719727,23.579610431806937,155329
2014-01-02,23.484010696411133,23.70068824188682,23.46489287597535,23.56685863672535,217039
2014-01-03,23.40753746032715,23.44577553303296,23.267333624794713,23.401165663737288,180223
2014-01-06,23.477643966674805,23.745303234761447,23.33106830590507,23.407542035207538,233738
2014-01-07,23.369295120239258,23.636956718192145,23.36292332481293,23.573229039708416,224406
2014-01-08,23.464893341064453,23.668824866606506,23.382045399108133,23.5796051280638,234502
2014-01-09,23.52225112915039,23.547743179660277,23.305573561927844,23.407539332911647,205681
2014-01-10,23.426660537719727,23.64333813622722,23.35656103527985,23.477644646100828,177112
2014-01-13,23.260961532592773,23.605096889405004,23.19723384328185,23.56685881718514,303812
2014-01-14,22.999671936035156,23.24821330426025,22.942316048671266,23.152621779357293,445028
2014-01-15,23.06977653503418,23.127132429082867,22.942318722586474,23.037912689686145,332101
2014-01-16,23.229097366333008,23.26096121054732,23.165367246848902,23.26096121054732,353909
2014-01-17,23.063404083251953,23.16536985485054,22.986930362316954,23.133506007048936,386251
2014-01-20,22.980562210083008,23.06978197050078,22.846730138400208,23.03791811764531,366249
2014-01-21,23.254592895507812,23.305574567671936,22.884965440330543,22.94232134092509,833158
2014-01-22,23.229097366333008,23.29282505476163,22.967809954086885,23.28645325834096,423578
2014-01-23,22.98693084716797,23.229100471468474,22.94869277036606,23.133506494991593,621951
2014-01-24,22.942323684692383,23.069781524707448,22.904085603371033,22.98693356403924,652978
2014-01-28,22.712894439697266,22.833980451730092,22.623674703076546,22.719268667201884,646075
2014-01-29,22.846721649169922,22.846721649169922,22.64279014940303,22.712892058270757,555134
2014-01-30,22.757505416870117,22.789369262779303,22.47072594157623,22.71926977420134,453530
2014-01-31,22.70014762878418,22.827605432847477,22.630045714996598,22.751131722831662,512071
2014-02-03,22.725637435913086,22.814857160647055,22.56631580430095,22.623671688923526,277714
2014-02-04,22.266794204711914,22.585437522970242,22.21581253793949,22.432490091597376,928711
2014-02-05,21.9417781829834,22.43248916454869,21.801574350806032,22.419743140618433,683500
2014-02-06,22.088356018066406,22.196696016768257,21.973644222290673,21.98639024749417,398016
2014-02-07,22.139341354370117,22.209440850317662,22.02144243795021,22.113849302540537,336496
2014-02-10,22.209440231323242,22.29866241024008,22.126594711769876,22.273170359120986,300104
2014-02-11,22.19669532775879,22.266794817618454,22.120219178911714,22.171203278143096,305814
2014-02-12,22.7447566986084,23.2609596930029,22.203064089138678,22.305029842605517,700052
2014-02-13,23.101640701293945,23.382045947729633,22.483471882521528,22.559948029685845,773077
2014-02-14,23.4521484375,23.56048843309,23.229099080484794,23.356556897803053,821149
2014-02-17,23.560487747192383,23.592351592830408,23.49675762486075,23.592351592830408,490763
2014-02-18,23.624221801757812,23.76442567759636,23.56686589173807,23.64333962807898,467354
2014-02-19,23.796283721923828,23.955605385184953,23.643333855528663,23.707063979466504,703186
2014-02-20,23.866384506225586,23.97472206517747,23.758044516218163,23.898248351149345,480711
2014-02-21,23.898244857788086,24.172278259975137,23.86638101752207,24.019328423221012,331281
2014-02-24,23.923742294311523,24.127673835241946,23.885504218741172,23.993844217329304,387128
2014-02-25,23.821773529052734,24.05756888778718,23.738925591260198,24.00658479343626,283954
2014-02-26,23.961977005004883,23.961977005004886,23.770791496715262,23.834521620182226,531470
2014-02-27,23.98747444152832,24.006592267334096,23.885508652137208,23.936492762360853,617221
2014-02-28,23.936487197875977,24.134044501426256,23.84089322895734,24.089434630879055,1505513
2014-03-03,23.800748825073242,23.924744148353962,23.559280710424893,23.852956465053968,962787
2014-03-04,23.950841903686523,23.976946960468037,23.670218767073344,23.755058956855645,574595
2014-03-05,24.042213439941406,24.153156226186084,23.937795674851635,24.146631205031174,720221
2014-03-06,23.944313049316406,24.035680742917805,23.83989531757276,23.96389308555997,322423
2014-03-07,24.003055572509766,24.081370762576704,23.911690340280874,23.911690340280874,362348
2014-03-10,23.787691116333008,23.963896530766938,23.74853352773143,23.963896530766938,344483
2014-03-11,23.79421615600586,23.957369041040756,23.75179730212235,23.911686432392223,406215
2014-03-12,23.82684898376465,23.885584128733488,23.683276121241946,23.83990151481503,541089
2014-03-13,23.852951049804688,24.048734011937505,23.781163382802387,23.905161167448334,398679
2014-03-14,23.559282302856445,23.65717505752162,23.415709416067994,23.559282302856445,404478
2014-03-17,23.454858779907227,23.51033265503508,23.311285928293966,23.487491349811453,339505
2014-03-18,23.578859329223633,23.611489413429734,23.480966587089483,23.49401911867509,254067
2014-03-19,23.591909408569336,23.6180119795115,23.428756514981764,23.559276838239352,559244
2014-03-20,23.383073806762695,23.637591921379084,23.311286135560003,23.637591921379084,1167978
2014-03-21,23.533178329467773,23.533178329467777,23.30476274530795,23.409180515647407,495355
2014-03-24,23.461383819580078,23.494013896533318,23.246020830561182,23.415701213942487,234091
2014-03-25,23.520126342773438,23.520126342773438,23.246028133324366,23.311290797248468,372068
2014-03-26,23.715906143188477,23.82032390180755,23.55275323975144,23.559278260501998,408432
2014-03-27,23.61148452758789,23.663692153611343,23.35696643812465,23.657167133926663,542139
2014-03-28,23.435279846191406,23.54622510038245,23.396122258327143,23.494014983230098,486545
2014-03-31,23.539701461791992,23.7681145381047,23.435283699832492,23.454861252226205,602230
2014-04-01,23.4091739654541,23.58537937038161,23.311283733504588,23.441804042770606,585627
2014-04-02,23.19381332397461,23.376543747459635,23.128550680219025,23.324336121970475,690387
2014-04-03,23.108972549438477,23.27865043989602,22.984977263700856,23.239495344144796,639120
2014-04-04,23.037181854248047,23.27212235587849,22.939291638245308,23.135074559765705,730181
2014-04-07,23.02413558959961,23.095923261235228,22.906665306835073,23.004558038977386,794909
2014-04-08,23.128551483154297,23.19381412917555,22.971926111734067,22.971926111734067,553286
2014-04-09,23.141605377197266,23.291705737625637,23.108975297019885,23.272128187422318,590044
2014-04-10,23.167709350585938,23.35696729206034,23.1350792719389,23.246022037241907,463889
2014-04-11,22.984981536865234,23.030664150078067,22.867511248742034,23.030664150078067,451454
2014-04-14,22.64562225341797,22.978453062795154,22.619517192815476,22.91319290080452,549183
2014-04-15,22.73046112060547,22.84140388737674,22.665198472932264,22.743511160624656,311397
2014-04-16,22.906665802001953,22.906665802001953,22.77614547567824,22.802248047233597,274532
2014-04-17,22.984981536865234,23.0176116192293,22.874036269408563,23.0176116192293,275542
2014-04-22,22.880563735961914,23.069819209118897,22.880563735961914,23.037189126817054,264361
2014-04-23,23.213394165039062,23.219921675098167,22.893615878581436,22.91319342972743,551404
2014-04-24,23.167709350585938,23.35043978262168,23.12855176250024,23.298232154689504,523724
2014-04-28,23.167709350585938,23.180761879947834,23.122026742577003,23.1481318013008,358391
2014-04-29,23.187288284301758,23.34391615648082,23.13508065325245,23.298233545744335,427762
2014-04-30,23.19381332397461,23.29823106446824,23.12202566060112,23.200338343592517,363377
2014-05-01,22.991506576538086,23.298234827948416,22.95887649414705,23.298234827948416,486568
2014-05-02,23.050243377685547,23.089400973079183,22.86751291154702,22.90666801742477,425795
2014-05-05,23.13507843017578,23.272126249216143,23.05023823716803,23.102448352715978,207285
2014-05-06,23.0698184967041,23.18728878097573,23.0371884154099,23.13508114880813,263956
2014-05-07,23.16118621826172,23.232971401329408,22.86751050747345,23.089398545678407,485966
2014-05-08,23.422229766845703,23.474439889459184,23.16771164289416,23.278654419174302,811924
2014-05-09,23.36349105834961,23.396121135245785,23.128550521472665,23.298230904557254,328540
2014-05-12,23.26560401916504,23.42875691554203,23.10245112278805,23.330864181909583,334413
2014-05-13,23.494020462036133,23.494020462036133,23.31128998842097,23.363497628232736,531360
2014-05-14,23.55274772644043,23.55274772644043,23.409172408379423,23.500537614594553,323857
2014-05-15,23.64411735534668,23.64411735534668,23.4222293175273,23.48096445958289,317145
2014-05-16,23.494020462036133,23.657173381911385,23.402655225228553,23.513598015776047,374937
2014-05-19,23.507068634033203,23.57232879407178,23.36349329452971,23.36349329452971,419154
2014-05-20,23.559282302856445,23.650650035651488,23.4418119930647,23.46791705957757,338429
2014-05-21,23.480960845947266,23.604956131419694,23.435278241325044,23.474435826507765,492279
2014-05-22,23.578859329223633,23.683277092392668,23.53317671343192,23.578859329223633,522761
2014-05-23,23.657169342041016,23.774639623452394,23.591909181041608,23.591909181041608,302427
2014-05-26,23.748533248901367,23.781163327595184,23.70285064082694,23.73548071952076,210772
2014-05-27,23.722429275512695,23.88558216596193,23.722429275512695,23.755061845214975,274041
2014-05-28,23.728960037231445,23.8529553547404,23.644119825506433,23.78769518542324,379412
2014-05-29,23.78116798400879,23.92474334579251,23.722432835053258,23.722432835053258,281709
2014-05-30,23.480960845947266,23.924736853290494,23.480960845947266,23.787689039423825,1254627
2014-06-02,23.57233238220215,23.742012807355678,23.494019680332162,23.565807361011277,579932
2014-06-03,23.28518295288086,23.618013785868275,23.259077890426536,23.578858681702567,655851
2014-06-04,23.108972549438477,23.494013424588733,23.102447529985017,23.32433553413119,476290
2014-06-05,22.984981536865234,23.252552195475698,22.90666635177263,23.135081907352497,462838
2014-06-06,23.22644805908203,23.246025611377267,23.0176125362135,23.024137557139976,468617
2014-06-10,23.141605377197266,23.330863327547817,23.089397746816566,23.27865320765158,248992
2014-06-11,23.12203025817871,23.180765404479963,22.97845490288325,23.102452705916896,227709
2014-06-12,23.13507843017578,23.213391113982368,23.076343294942006,23.122025901288794,278136
2014-06-13,23.20033836364746,23.213390892409862,22.97845035371728,23.037185488390428,454032
2014-06-16,23.298234939575195,23.330865022122573,23.167712119869968,23.23297228496472,736336
2014-06-17,23.02413558959961,23.311286276142074,22.978452978470692,23.298233745888727,560879
2014-06-18,23.13507843017578,23.193813565409553,23.01760815970823,23.037185708281047,514620
2014-06-19,23.298234939575195,23.324340001419383,23.13508203732259,23.23297228496472,715797
2014-06-20,23.10244369506836,23.324331662381983,23.069811134672225,23.252544012734216,675386
2014-06-23,23.10244369506836,23.22643896022324,23.04370857167608,23.10244369506836,585148
2014-06-24,23.174236297607422,23.226446419396652,23.017610911270992,23.076346053526063,335270
2014-06-25,23.10244369506836,23.122021239694174,22.906658290750883,23.05676109793157,444149
2014-06-26,23.141605377197266,23.187287987348704,23.089397746816566,23.108975297019885,432630
2014-06-27,23.19381332397461,23.29170355533503,23.092656848532283,23.2656009873481,521959
2014-06-30,23.259075164794922,23.2982327538877,23.076344728059606,23.2982327538877,521404
2014-07-01,23.063291549682617,23.317809647838356,22.97845135379223,23.239496961370914,564899
2014-07-02,23.454858779907227,23.461386289694296,23.14160552704799,23.14160552704799,668108
2014-07-03,23.526647567749023,23.72243054889431,23.415704791255774,23.61148777240106,438935
2014-07-04,23.631061553955078,23.696324196936377,23.5527488718928,23.624536534414588,348399
2014-07-07,23.715906143188477,23.768113777740147,23.644118467353664,23.644118467353664,406420
2014-07-08,23.591909408569336,23.787692382971308,23.526646757424956,23.761587322513556,666433
2014-07-09,23.48749351501465,23.559278702681045,23.363495712785138,23.520123598411335,496948
2014-07-10,23.4091739654541,23.611484428040942,23.389596416967265,23.526644235405776,343830
2014-07-11,23.402650833129883,23.53317364243738,23.330863163534985,23.37002075318189,485003
2014-07-14,23.591909408569336,23.722429731826924,23.467911616152804,23.559276838239352,337690
2014-07-15,23.70937728881836,23.755059895232954,23.585379508965605,23.728954837420233,308294
2014-07-16,23.715906143188477,23.79421883977385,23.644118467353664,23.787693819023293,336385
2014-07-17,23.637592315673828,23.85295284335871,23.624539785281467,23.820322762135625,385209
2014-07-18,23.62453842163086,23.70937861952626,23.53969822373546,23.59843336235297,482414
2014-07-21,23.631061553955078,23.781161898539146,23.598431477222068,23.6571666111476,363643
2014-07-22,23.650644302368164,23.715904463314093,23.533174021053036,23.598434181998968,300613
2014-07-23,23.88558578491211,23.89211329564778,23.663697720701848,23.807273082695524,658457
2014-07-24,23.88558578491211,24.00305608299495,23.794220550740107,23.846430678561777,614933
2014-07-25,23.637592315673828,23.898635454974162,23.5527521128813,23.8855829245818,1019569
2014-07-28,23.591909408569336,23.71590471147028,23.591909408569336,23.624539489383732,273338
2014-07-29,23.62453842163086,23.72242865964973,23.585380832714026,23.591908342291237,292053
2014-07-30,23.631061553955078,23.709376725532636,23.50053875750776,23.598431477222068,429629
2014-07-31,23.618013381958008,23.69632856798165,23.513595623442217,23.55275321645404,485254
2014-08-01,23.461383819580078,23.598431636492855,23.291703436198773,23.559274050439793,1197469
2014-08-04,23.448335647583008,23.480965730598896,23.32434033631633,23.422230585363994,398259
2014-08-05,23.35696792602539,23.52012081320436,23.29823278706034,23.51359330358853,621839
2014-08-06,23.3112850189209,23.337387588504242,23.148132133826582,23.265602410255728,635780
2014-08-07,23.26560401916504,23.28518157008528,23.174236306000797,23.259076509181206,463370
2014-08-08,23.115501403808594,23.29170683246774,22.984981076963884,23.1546589955714,598921
2014-08-11,23.02413558959961,23.28518121563538,22.99150550872404,23.252551134759806,448966
2014-08-12,23.21991729736328,23.298229976698337,23.08286699663294,23.102447033603095,525293
2014-08-13,23.141605377197266,23.2460231274742,23.102450276790627,23.174235457374643,330483
2014-08-14,23.3112850189209,23.389597706701842,23.135079604277184,23.141604624294153,588524
2014-08-15,23.38959312438965,23.52011590479716,23.337383016420656,23.337383016420656,342564
2014-08-18,23.54622459411621,23.591907200884595,23.39612175528826,23.42875432256455,434088
2014-08-19,23.728960037231445,23.800747717189846,23.598437209081244,23.62454227261446,555767
2014-08-20,23.88558578491211,23.88558578491211,23.715907848523518,23.794220550740107,594386
2014-08-21,24.270627975463867,24.270627975463867,23.95084963990401,24.06179243278754,1036635
2014-08-22,24.211885452270508,24.228201735440557,24.012838747269303,24.172730355886852,767940
2014-08-25,24.087894439697266,24.17925966682853,24.022634274465148,24.113999501596407,512851
2014-08-26,24.140100479125977,24.231465690798757,24.08136534454843,24.094415383774283,374154
2014-08-27,24.237993240356445,24.378304827075354,24.14662801914703,24.14662801914703,614383
2014-08-28,24.303247451782227,24.309772469810472,24.068306970530163,24.166197178042054,490761
2014-08-29,24.46640968322754,24.46640968322754,24.264099193450804,24.329359356854575,1184963
2014-09-01,24.388092041015625,24.53819239332431,24.361989471995066,24.45987970723182,448648
2014-09-02,24.6099796295166,24.629559667834144,24.375039085828984,24.43377422175089,676351
2014-09-03,24.622682571411133,24.769761746684175,24.575881753921657,24.709592181699747,809003
2014-09-04,24.482284545898438,24.6360506410021,24.40874368512838,24.482284545898438,390165
2014-09-05,24.428808212280273,24.71294134288744,24.408749985783558,24.522404768215353,381087
2014-09-08,24.341896057128906,24.495662192085423,24.248299501095797,24.415436936959168,325675
2014-09-09,24.488969802856445,24.488969802856445,24.22823589628426,24.268347235563645,249263
2014-09-10,24.37531852722168,24.415432422525154,24.221552420696646,24.29509328692914,489126
2014-09-11,24.408748626708984,24.482289502367486,24.315152075985345,24.368637276578703,449934
2014-09-12,24.408748626708984,24.415435551940522,24.268353800623526,24.355265976430363,684956
2014-09-15,24.295095443725586,24.395378915729726,24.268352844482532,24.33520934259017,555355
2014-09-16,24.20149803161621,24.31515024886479,24.20149803161621,24.295094575306695,556486
2014-09-17,23.96750259399414,24.3686338917831,23.96750259399414,24.3686338917831,579954
2014-09-18,24.02767562866211,24.054418229103565,23.726830299797353,23.96750605282621,736804
2014-09-19,24.20149803161621,24.214869330759786,24.02098931864975,24.067787590494994,574546
2014-09-22,24.041048049926758,24.181442883318947,23.94076711906728,24.168074132789577,454084
2014-09-23,24.368635177612305,24.39537777560554,23.94076381097863,24.067787325974717,407298
2014-09-24,24.188125610351562,24.201496908874827,24.000932531654737,24.087842146584308,337326
2014-09-25,24.308469772338867,24.388695029749986,24.221557589126437,24.268355868475837,374803
2014-09-26,24.041048049926758,24.11458892941263,24.014305448238286,24.107904554147943,452207
2014-09-29,24.007617950439453,24.188126662886614,23.92739270612334,23.934077080518627,397594
2014-09-30,23.974191665649414,24.027674313289722,23.83379684648968,23.954135991573626,548917
2014-10-01,24.14801597595215,24.20150117948322,23.766942826895306,23.86722630835863,773485
2014-10-02,23.88728141784668,24.168073629093826,23.840483141024624,23.920708394103173,794090
2014-10-03,23.88059425354004,23.94076382390003,23.813737758520872,23.8471647308732,530724
2014-10-06,23.940771102905273,23.99425376486708,23.853858908112638,23.89397281732046,195314
2014-10-07,23.793685913085938,23.994250329781085,23.446039734000713,23.94076767547601,522337
2014-10-08,23.439353942871094,23.553006170351743,23.405924416845235,23.472780918582178,529114
2014-10-09,23.532949447631836,23.666659894840045,23.4660929488704,23.532949447631836,523065
2014-10-10,23.17861557006836,23.53963299982134,23.17193119558311,23.365811209744663,598938
2014-10-13,22.8978214263916,23.038216215762716,22.777482306840916,23.038216215762716,458850
2014-10-14,23.105079650878906,23.158562303263263,22.824287437337833,22.904512691071783,513510
2014-10-15,23.071651458740234,23.238788901371926,22.998113126246874,23.03822448027689,491064
2014-10-16,23.031536102294922,23.10507697232335,22.777486519555236,23.01816480317025,866918
2014-10-17,22.95799446105957,23.365810144561795,22.91119619085254,23.205357110770226,617116
2014-10-20,23.125131607055664,23.212043772304607,23.058277664749973,23.125131607055664,416751
2014-10-21,23.151874542236328,23.36581022111638,23.07164674992046,23.212044111315997,468131
2014-10-22,23.50620460510254,23.5195759035789,23.365809796572364,23.39923676760606,422362
2014-10-23,23.452720642089844,23.51288765637693,23.312323291143837,23.41260674891752,554281
2014-10-24,23.63323211669922,23.7201442963542,23.44603900696373,23.53295118661871,496368
2014-10-27,23.686716079711914,23.83379782984172,23.606490829784157,23.673344779671503,424273
2014-10-28,23.807056427001953,23.8271121029138,23.63323206804981,23.74019992343773,329823
2014-10-29,23.66665267944336,23.927386569334775,23.626538792416266,23.840474422599677,335878
2014-10-30,23.927392959594727,23.96750430702043,23.78699814297564,23.800366891907835,485333
2014-10-31,24.061105728149414,24.228243159422068,23.944107486006715,24.01430490110345,820750
2014-11-03,24.134647369384766,24.31515612598125,24.061109031792263,24.09453601257343,308693
2014-11-04,24.388696670532227,24.40875234865554,24.107906975545344,24.11459135148141,819064
2014-11-05,24.488969802856445,24.52908114213583,24.30177420173448,24.37531505749875,580232
2014-11-06,24.72296905517578,24.763082957650212,24.572546383947667,24.602629898067345,740440
2014-11-07,24.89678382873535,24.970322129482586,24.769757794970197,24.9368951654495,722118
2014-11-10,24.73634147644043,24.90347891884881,24.462236172903282,24.90347891884881,432097
2014-11-11,24.569198608398438,24.743020387979378,24.555827309920765,24.743020387979378,494677
2014-11-12,24.509031295776367,24.729653915488512,24.509031295776367,24.562516494608882,366619
2014-11-13,24.609312057495117,24.716279893062033,24.462230327222716,24.636052103651068,365295
2014-11-14,24.589258193969727,24.73633995031559,24.46223466368955,24.73633995031559,279037
2014-11-17,24.234926223754883,24.696224591004107,24.208183624122114,24.615999342420476,396249
2014-11-18,24.15470314025879,24.328524952822818,23.994250078394774,24.268355373413176,342097
2014-11-19,24.034358978271484,24.174753784230077,23.994245083577155,24.067785948692904,382936
2014-11-20,23.84716796875,24.041048005158096,23.753571413329503,23.967507125809174,350204
2014-11-21,23.77362632751465,23.940763738998065,23.633228963629552,23.786997626471063,315422
2014-11-24,23.746883392333984,24.054415613020232,23.706769496034465,23.90064950267711,403178
2014-11-25,23.686716079711914,23.793683929720487,23.49283605459802,23.68671607971191,414554
2014-11-26,24.07447052001953,24.12127133937045,23.70676874174065,23.70676874174065,317623
2014-11-27,24.101215362548828,24.39537885283477,24.034361414928185,24.07447276337472,309185
2014-11-28,24.067792892456055,24.134646852586833,23.893971065926962,24.1279624766998,603487
2014-12-01,23.947446823120117,24.321835522785534,23.92070422664808,24.16806941854287,491578
2014-12-02,24.174755096435547,24.20149769435002,23.753568105383373,23.914021142555704,356800
2014-12-03,24.234926223754883,24.355265371787667,23.867224404905674,24.06778880152209,381689
2014-12-04,24.295095443725586,24.402063290383175,24.08115975041041,24.33520934259017,533843
2014-12-05,24.234926223754883,24.522402794020458,24.127958375538483,24.34857844672214,487637
2014-12-08,24.39537811279297,24.56919990152248,24.228240698496897,24.24160944736378,355884
2014-12-09,24.067792892456055,24.39538341785313,24.067792892456055,24.28841555145482,544475
2014-12-10,23.78031349182129,24.134644029636735,23.680030013039843,24.081161377850822,459931
2014-12-11,23.706769943237305,23.773626438331014,23.506205558585208,23.653287297476854,693532
2014-12-12,23.813735961914062,23.98087336138067,23.60648721877664,23.626542890612047,453963
2014-12-15,23.64659881591797,23.8204231414025,23.43935007055902,23.566373577402064,387196
2014-12-16,23.4727783203125,23.639915730681786,23.41260875056698,23.61986005753811,543356
2014-12-17,23.42597770690918,23.64659774037178,23.392550738240814,23.432662080517158,382577
2014-12-18,23.76025390625,24.01430092347852,23.532946935356744,23.532946935356744,672697
2014-12-19,24.382009506225586,24.382009506225586,24.0009363635721,24.054419015889607,1052657
2014-12-22,24.589258193969727,24.589258193969727,24.295097231592823,24.402065086122136,383013
2014-12-23,24.475605010986328,24.716283311881725,24.435491110732187,24.60262853631902,303080
2014-12-24,24.495662689208984,24.54914789392185,24.28172697098737,24.442180034811045,117625
2014-12-29,24.72296905517578,24.769767332905186,24.488977666528747,24.502348967353555,292660
2014-12-30,24.509031295776367,24.870048736951883,24.455548647258503,24.769765264298247,254807
2014-12-31,24.562517166137695,24.636055491070934,24.482289365695532,24.60262851604406,106692
2015-01-02,24.582571029663086,24.722965844619456,24.388691018353132,24.722965844619456,173997
2015-01-05,24.7095947265625,24.729652950499315,24.522401638582565,24.56919991057755,280305
2015-01-06,24.341896057128906,24.569203071915688,24.194814297468376,24.47560651588258,435167
2015-01-07,24.368635177612305,24.42880474793982,24.201497765626367,24.261667335953888,421898
2015-01-08,24.535770416259766,24.7095921871899,24.46222955344976,24.6360513243799,309909
2015-01-09,24.84998321533203,24.890097102677455,24.636047583450917,24.669477098062387,374871
2015-01-12,24.702911376953125,24.903475772440046,24.662797477729878,24.736338351148504,218407
2015-01-13,24.509031295776367,24.689540016364127,24.375320849009732,24.669484341959258,232235
2015-01-14,24.448862075805664,24.689540373403158,24.335209852115007,24.495660350303545,342399
2015-01-15,24.268352508544922,24.422118626592017,24.174755962804486,24.40206295259466,521527
2015-01-16,24.295095443725586,24.56920071018032,24.161384997824943,24.268352844482532,388707
2015-01-19,24.495662689208984,24.6628001284643,24.388694830098178,24.46892008685255,444167
2015-01-20,24.488969802856445,24.57587940483781,24.101209854395417,24.30177420173448,384449
2015-01-21,24.8232479095459,24.903473149227192,24.555827043522402,24.649423581536308,577031
2015-01-22,24.729652404785156,24.82324894670971,24.66948283493159,24.82324894670971,548852
2015-01-23,25.177581787109375,25.197637462157722,24.849991309536218,24.876733909810504,638050
2015-01-27,25.411571502685547,25.461713237343616,25.251121012157213,25.271176685894613,551216
2015-01-28,25.471744537353516,25.51185844059677,25.22438184314071,25.37146360471774,353418
2015-01-29,25.465059280395508,25.53191323317161,25.23775227051602,25.23775227051602,598615
2015-01-30,25.49847984313965,25.772585061079567,25.39151201541466,25.5319068111198,1019043
2015-02-02,25.826074600219727,25.90629984694799,25.40488759184577,25.41157196644204,588966
2015-02-03,26.04001235961914,26.10686631214933,25.839447951713762,25.90630190424395,488742
2015-02-04,26.380970001220703,26.52136482322507,26.207148204974537,26.40771260074001,602363
2015-02-05,26.487939834594727,26.574852014390327,26.267319747808795,26.374287603589973,505908
2015-02-06,26.548105239868164,26.775412216462986,26.43445302672798,26.528049567035062,586798
2015-02-09,26.68181037902832,26.748664308742487,26.467874743566263,26.521357377274807,310141
2015-02-10,26.628337860107422,26.80215967357892,26.487940473875348,26.715247491685712,444302
2015-02-11,26.835582733154297,27.183228859656076,26.73530181513224,26.862325331419324,456282
2015-02-12,26.507997512817383,27.18991598537631,26.40771403433324,27.07626375672142,760097
2015-02-13,27.062891006469727,27.230028428113176,26.528051767273617,26.708560488686302,807191
2015-02-16,27.557619094848633,27.57767476948938,27.156487749830887,27.176545974786315,441181
2015-02-17,27.45733642578125,27.811666956498094,27.377111174552198,27.557619902553633,458931
2015-02-18,28.159313201904297,28.159313201904297,27.718070493267433,27.811667045051802,899401
2015-02-19,28.37993621826172,28.547073648816482,28.1994274872248,28.259597064237106,599227
2015-02-20,28.072404861450195,28.580501544548056,27.932007477027142,28.413364108615028,500652
2015-02-23,28.867977142333984,28.867977142333984,28.085772642992403,28.19942742166912,616810
2015-02-24,28.96156883239746,29.078564503806746,28.520326192857887,28.87465666921583,545480
2015-02-25,29.24236488342285,29.362701482653012,28.807806560031427,29.0685405339404,571574
2015-02-26,29.24236488342285,29.262420558242095,28.938173546985915,29.075227459089948,531477
2015-02-27,29.50977897644043,29.65686070474283,29.07522326603277,29.315898980098964,1256447
2015-03-02,29.76382827758789,29.930965676349967,29.269100455113854,29.269100455113854,658932
2015-03-03,29.489715576171875,30.332086730429992,29.235666080313788,29.93095809512873,578182
2015-03-04,29.21864128112793,29.744426901140315,29.211811441812433,29.36203664890754,1765926
2015-03-05,28.54262924194336,29.23229711357427,28.194382991435553,29.08889914706364,928182
2015-03-06,28.918188095092773,28.95233207875654,28.365090985294916,28.467515121825517,753288
2015-03-09,29.02061653137207,29.0684149855087,28.679197513355927,28.877221168962183,543921
2015-03-10,28.86356544494629,29.177670331047686,28.771380847073164,28.972819431625926,627597
2015-03-11,28.856731414794922,29.027440906991536,28.481171052926396,28.54262657430998,552729
2015-03-12,29.25960922241211,29.293753208560563,28.699682233207103,28.82259328984434,530604
2015-03-13,29.12986946105957,29.36203448911984,28.795277689364948,29.25960774548549,357566
2015-03-16,29.24595069885254,29.403003115042846,28.85673067025214,29.1981496458363,338720
2015-03-17,29.252788543701172,29.53275210104424,29.14353453607512,29.49861071206504,533525
2015-03-18,29.21864128112793,29.566887546424194,29.047931765727306,29.450806326265603,644561
2015-03-19,29.170841217041016,29.532744536196407,29.11621292481059,29.300579503857772,799909
2015-03-20,29.54640769958496,29.566892010983583,29.034279076052382,29.04793615192509,506386
2015-03-23,29.28691864013672,29.566882089530587,29.17766467463716,29.546397785005674,315721
2015-03-24,29.293750762939453,29.389347664605086,29.05475590395516,29.191324022686157,433853
2015-03-25,29.19133186340332,29.43032418176013,29.136703559309815,29.30058586676942,432273
2015-03-26,28.726991653442383,29.047926315724006,28.692850277731996,29.020612173227697,374921
2015-03-27,28.481176376342773,28.590430367576467,28.190970706330216,28.54946174887672,1302710
2015-03-30,28.262662887573242,28.528969276520662,28.105610468574,28.330948246803423,627317
2015-03-31,28.276329040527344,28.617748131866634,28.242187652357604,28.337784581161255,726997
2015-04-01,28.337778091430664,28.50507267852435,28.06464183898271,28.091955985191575,636462
2015-04-02,28.153406143188477,28.48799785839303,28.14657891034832,28.24900303186982,717387
2015-04-07,28.365095138549805,28.740655570459204,28.25584114736124,28.3172966802061,600799
2015-04-08,28.41288948059082,28.508486383428682,28.20120876372109,28.344604117977887,419422
2015-04-09,28.993303298950195,29.09573004951277,28.672371183173702,28.672371183173702,528049
2015-04-10,29.136695861816406,29.23912260252161,28.965986363854547,29.10255448318808,340243
2015-04-13,29.47129249572754,29.52592079441943,29.184501742057055,29.191328976983215,378158
2015-04-14,29.43031883239746,29.676140946494886,29.211810865382073,29.211810865382073,359037
2015-04-15,29.901485443115234,29.956111144681305,29.5054380362719,29.84002990084027,747890
2015-04-16,29.362041473388672,30.038052411571613,29.11621931404942,30.038052411571613,727169
2015-04-17,28.938678741455078,29.403008847156244,28.918191827648464,29.225469486541964,457387
2015-04-20,28.726991653442383,28.93867235055877,28.412886829194832,28.740648724690534,538286
2015-04-21,28.679197311401367,28.82942251181313,28.52214487679833,28.74065283840433,1022885
2015-04-22,28.774789810180664,29.047926022748918,28.672365684082546,28.679192917227766,568224
2015-04-23,28.699674606323242,28.829415467639954,28.365085511476394,28.815758397773998,655632
2015-04-24,29.25960922241211,29.25960922241211,28.890878657320822,28.918190199490986,547555
2015-04-27,29.368867874145508,29.47129463923218,28.747485257844442,29.32106941172395,639414
2015-04-28,29.33472442626953,29.532748102285744,29.1571876647237,29.362038575682938,568801
2015-04-29,28.754310607910156,29.4303188164923,28.754310607910156,29.38252036153479,533408
2015-04-30,28.78162956237793,28.815770949504444,28.412896329841494,28.67920279617752,587984
2015-05-01,28.747478485107422,28.87038953232597,28.65871142142087,28.815763847351185,468521
2015-05-04,29.06841468811035,29.157184361236055,28.774794127234863,28.877220873519935,388370
2015-05-05,29.416664123535156,29.641999323071325,29.109386483421826,29.293753067489824,549207
2015-05-06,28.679197311401367,29.04110063440749,28.580185484295466,29.02061632701329,826740
2015-05-07,28.41288948059082,28.494829310906095,27.8939311440135,28.337776884126715,759642
2015-05-08,28.74065399169922,28.965989196538665,28.617742932761168,28.679198462230193,490675
2015-05-11,28.13975715637207,28.918192164763187,28.03733300542727,28.747482641701254,770835
2015-05-12,28.549463272094727,28.62457327865853,28.098790208608126,28.18755729040737,608587
2015-05-13,28.706514358520508,28.74065574256752,28.34802331397532,28.453862385967245,519053
2015-05-14,28.767967224121094,28.80893583925029,28.42996052038286,28.706511696606903,483830
2015-05-15,29.123043060302734,29.24595411425243,28.92501940618152,28.979645094147845,398934
2015-05-18,28.788454055786133,29.164014488047542,28.788454055786133,29.09573172029842,423406
2015-05-19,28.262662887573242,28.863561024698257,28.22852151036821,28.788448431955118,644142
2015-05-20,28.310466766357422,28.672372727637914,28.119272933483614,28.378752138684217,572536
2015-05-21,28.26949691772461,28.48117505067565,28.16024293157619,28.310465534517455,646348
2015-05-22,28.365095138549805,28.42655067139466,28.30363960570495,28.385579447891217,390587
2015-05-25,28.658714294433594,28.802109662290427,28.30363818963061,28.358263880081577,371327
2015-05-26,28.651887893676758,28.870395891345115,28.48117835769705,28.747484817054065,461522
2015-05-27,28.289981842041016,28.583602424611353,28.098788013323794,28.522146893263596,433251
2015-05-28,28.289981842041016,28.46069136191584,28.020260488060334,28.337780299220324,330588
2015-05-29,28.426551818847656,28.69285827031809,28.39241043362696,28.40606490385866,1274401
2015-06-01,28.303632736206055,28.337774111762254,27.832472897142566,28.201206004717474,437730
2015-06-02,27.7983341217041,28.453857971049494,27.7983341217041,28.235350021267696,444645
2015-06-03,27.504718780517578,27.69591522637206,27.327182014532053,27.6686010762756,505553
2015-06-04,27.648115158081055,28.221699252643013,27.641285318543805,27.64811515808105,755707
2015-06-05,27.559350967407227,28.132935176221824,27.436439879459734,27.72323068145649,542886
2015-06-09,27.36815071105957,27.777852505370085,27.36815071105957,27.56617176891138,514910
2015-06-10,27.518373489379883,27.62762747555071,27.231582752489143,27.31352259091214,542157
2015-06-11,27.74370765686035,27.846131790230295,27.51836987477019,27.64128091867025,475266
2015-06-12,27.538862228393555,27.764197450201365,27.456919779717374,27.695914681125224,318641
2015-06-15,27.572998046875,27.607139424521083,27.29986181606606,27.381801643380683,314969
2015-06-16,27.381805419921875,27.573001849786305,27.32034988975483,27.436433715546144,439040
2015-06-17,27.518373489379883,27.75736837494266,27.35449381253389,27.586658858749463,443524
2015-06-18,27.28620719909668,27.450089473291243,26.972102328779183,27.279379964881247,1090505
2015-06-19,27.2452392578125,27.586658283074208,26.978930230059195,26.978930230059195,652620
2015-06-22,27.299863815307617,27.42960210179186,27.129154309755553,27.252065362138666,314900
2015-06-23,27.600311279296875,27.723222330219112,27.436431614614094,27.450088687474377,745599
2015-06-24,27.45009422302246,27.72322792084696,27.313526071699794,27.72322792084696,454267
2015-06-25,27.381805419921875,27.463747863358275,27.313522655212047,27.429603876182856,969382
2015-06-26,27.381805419921875,27.381805419921875,27.09501468235599,27.313522655212047,933449
2015-06-29,27.088186264038086,27.306696853177705,26.76042428755962,27.026733335467725,853743
2015-06-30,27.2452392578125,27.2452392578125,26.842364703810865,27.00624437723704,797903
2015-07-01,27.62762451171875,27.81882092062194,27.272548443550228,27.272548443550228,404604
2015-07-02,28.105607986450195,28.112435219360215,27.49105283175308,27.52519681076283,481669
2015-07-03,27.98953628540039,28.214871515327896,27.736884300109157,28.10561751797682,415440
2015-07-06,27.545690536499023,27.675428844726316,27.41595222827173,27.55934761181044,323237
2015-07-07,28.221696853637695,28.249008395003337,27.784678329122904,27.791508168079577,573283
2015-07-08,27.771028518676758,28.228531470066503,27.709575580917704,27.982709299746165,557300
2015-07-09,27.85296630859375,27.97587737314558,27.4296048174394,27.593487105115372,482874
2015-07-10,28.085128784179688,28.29339459083235,27.74370977062717,27.900762204282884,608982
2015-07-13,28.02367401123047,28.481174251381315,27.607142386722725,28.064642626873574,264020
2015-07-14,28.78162956237793,28.802113873689663,28.3446109507676,28.371925102397157,430286
2015-07-15,29.04792594909668,29.204978359238222,28.67236561138256,28.67236561138256,339783
2015-07-16,29.48494529724121,29.77173600934803,29.362034247818208,29.512259442628604,506308
2015-07-17,29.39617347717285,29.662479863172216,29.314233651823834,29.59419710951805,264592
2015-07-20,29.84002685546875,29.89465255145991,29.50543502504768,29.50543502504768,356037
2015-07-21,29.908309936523438,30.038050849885508,29.669317630047168,29.962938237901316,386642
2015-07-22,29.4576358795166,30.031220000605163,29.245957730842708,29.819539247110576,405182
2015-07-23,29.50543212890625,29.744427014268393,29.334722612856357,29.362036760581258,443283
2015-07-24,29.525922775268555,29.710286783670767,29.23912939753689,29.362040473018915,295283
2015-07-27,29.648820877075195,29.655650714891664,29.25960347577374,29.273260546586762,235785
2015-07-28,29.37569236755371,29.77173707050611,29.160599325807006,29.450804967636156,830094
2015-07-29,29.6761417388916,29.833194181576168,29.280097014908893,29.31423839726284,467321
2015-07-30,29.91513442993164,30.003901496574354,29.621513874555728,29.840021831372177,290991
2015-07-31,30.352148056030273,30.440917720803046,30.133640115681995,30.14046734920908,801731
2015-08-03,29.949281692504883,30.727716767168488,29.819540776847067,30.727716767168488,438896
2015-08-04,30.05852699279785,30.222406642759506,29.69662371138079,29.880987666382637,470629
2015-08-05,29.853681564331055,30.249726294542057,29.73759773671746,30.072189540617238,562939
2015-08-06,29.894651412963867,29.997078170675042,29.525920815809073,29.819538804618425,406037
2015-08-07,29.416664123535156,29.70345485109399,29.396177210980657,29.70345485109399,368658
2015-08-10,29.621519088745117,29.676144785154673,29.13670203219865,29.368867102786,490188
2015-08-11,29.532745361328125,29.87416438284637,29.286923249063722,29.785394707901908,467998
2015-08-12,28.822599411010742,29.6146916082146,28.706518168878745,29.519094678265667,567500
2015-08-13,28.747478485107422,28.986473345730257,28.679195727683883,28.679195727683883,713849
2015-08-14,28.747478485107422,29.020614724442026,28.610912970260348,28.610912970260348,465464
2015-08-17,28.918188095092773,29.225465714325047,28.78162257971864,28.78162257971864,344063
2015-08-18,28.726991653442383,29.24594994159224,28.720164420228304,28.82258854735946,522728
2015-08-19,28.78162956237793,29.167432186067185,28.713344183304034,28.74748557043055,495363
2015-08-20,28.918188095092773,29.07524312644945,28.474344960486366,28.54262771817343,769954
2015-08-21,27.907588958740234,28.56994266718969,27.695910841061156,28.549458360271146,1322638
2015-08-24,26.371204376220703,27.04721518196143,26.364377141941482,26.972102580787972,1056748
2015-08-25,26.924304962158203,27.36815074387722,25.831765106139752,25.995644782132278,1476474
2015-08-26,27.088186264038086,27.17695594667412,26.384863852312666,26.459976460326185,1170545
2015-08-27,27.313528060913086,27.620805772562562,27.27255683108615,27.320355296807065,742879
2015-08-28,27.21109390258789,27.723222414718055,27.040384398544504,27.436431698238913,1096653
2015-08-31,26.931135177612305,27.204271474260164,26.698970106907854,27.0062477894315,671590
2015-09-01,26.070751190185547,27.293031654457607,26.070751190185547,26.972097008410117,968369
2015-09-02,26.05044937133789,26.400589812696303,25.74232407327236,26.043445066549364,1066180
2015-09-03,25.693302154541016,26.680697997370068,25.693302154541016,26.358569463422278,755021
2015-09-04,25.959413528442383,26.16949727047595,25.672298457679236,25.917395711491782,682930
2015-09-07,26.12747573852539,26.26052811930729,25.868369937703036,25.91038774438319,890014
2015-09-08,26.778745651245117,26.778745651245114,26.05745443068998,26.365579769266514,753898
2015-09-09,27.387985229492188,27.514035999692215,26.925799962545256,26.925799962545256,1122517
2015-09-10,26.806751251220703,27.198909505997687,26.76473610806001,27.198909505997687,604853
2015-09-11,26.680702209472656,26.953814014528387,26.477622771185718,26.750731904881718,335417
2015-09-14,26.925804138183594,27.128886262928557,26.729723647820215,26.932805772565175,550141
2015-09-15,26.421588897705078,27.226912722702533,26.386575399087516,27.00282312591969,466705
2015-09-16,26.610668182373047,26.715711362162867,26.393580190774962,26.47061149977296,457338
2015-09-17,26.98882484436035,27.479021978068257,26.932801093600837,27.458011735853706,800624
2015-09-18,27.114877700805664,27.31795713455298,26.540647568086342,27.16389715081636,640625
2015-09-21,26.54764175415039,26.904783742801854,26.31655050769566,26.778735671964043,538594
2015-09-22,26.974822998046875,27.100873785014933,26.73672736392497,26.86277815089303,401853
2015-09-23,26.59666633605957,26.91179325251893,26.49162581147941,26.617673906703715,556742
2015-09-24,27.45101547241211,27.45801710694691,26.596671805726633,26.596671805726633,669857
2015-09-25,26.645687103271484,27.472018760141914,26.617675226783778,27.465017126699774,1069631
2015-09-28,27.00983238220215,27.05185019522043,26.533641186766157,26.645686016788776,560623
2015-09-29,25.96641731262207,26.60717231226435,25.95941300759098,26.554650709969824,610389
2015-09-30,26.526639938354492,26.526639938354492,25.966415780115856,26.099468182897688,707323
2015-10-01,27.135879516601562,27.17089302041568,26.694701888738198,26.722713760333136,384000
2015-10-02,27.01683235168457,27.26192954323171,26.729714682502156,26.960808609982916,414067
2015-10-05,27.303958892822266,27.41600375223582,27.05185729130173,27.310960527815542,408405
2015-10-06,27.331960678100586,27.52103682786927,27.247927724212097,27.451009811522102,367640
2015-10-07,27.310955047607422,27.80115221093897,26.988826475351697,27.52103878293248,468017
2015-10-08,27.289941787719727,27.528037350493538,27.191902909758582,27.247923980868205,394003
2015-10-09,27.486026763916016,27.58406566763089,27.359975981608386,27.49302839788432,557841
2015-10-12,27.31795883178711,27.577064708066956,27.26193774459136,27.535046889150262,392695
2015-10-13,27.268938064575195,27.451012599746416,27.009834872142,27.240928858007074,406452
2015-10-14,27.437007904052734,27.472021417369263,26.995830156456957,27.030843669773482,427803
2015-10-15,27.766138076782227,27.766138076782227,27.422999268747528,27.577061917827546,361110
2015-10-16,28.235326766967773,28.38238512053246,27.843168486102204,28.011237084004517,443569
2015-10-19,28.025236129760742,28.256327389755352,27.724115191465433,28.11627337587211,592149
2015-10-20,28.03223991394043,28.109271230305335,27.724117319840083,27.724117319840083,309504
2015-10-21,28.116283416748047,28.20731802401058,27.752136973617816,27.773144548930702,231459
2015-10-22,28.123273849487305,28.130275481349404,27.79414105343031,27.941202036124075,299633
2015-10-23,28.78854751586914,28.851572902167955,28.221319039179797,28.382383321641314,549084
2015-10-26,28.893583297729492,29.37677873707597,28.837562225424456,29.36277280115993,520529
2015-10-27,28.85857582092285,29.026644415658453,28.690509897546935,28.970620660293356,408527
2015-10-28,28.809558868408203,29.054658812340808,28.69751401932356,28.96362153765956,322682
2015-10-29,28.711517333984375,29.320760978212604,28.67650382272706,29.033645911727145,299623
2015-10-30,28.865577697753906,29.00563173166546,28.37538056498509,28.64148803786407,976582
2015-11-02,28.522441864013672,28.991631474669138,28.515440230135113,28.991631474669138,342284
2015-11-03,29.068660736083984,29.068660736083984,28.739530509766038,28.823563474851493,275558
2015-11-04,29.026641845703125,29.502833038706772,28.869077051208997,29.13168237067309,447811
2015-11-05,28.48042106628418,29.012636011591134,28.319356790334812,28.921598752538202,509116
2015-11-06,28.73252296447754,28.90759318029104,28.396388470678744,28.48042142628857,439667
2015-11-09,28.45241928100586,28.886592775960665,28.319364174306692,28.51544468118963,433668
2015-11-10,28.38237953186035,28.438403277249602,28.074256946297115,28.326358457830313,475966
2015-11-11,28.571455001831055,28.725517626713597,28.074256294167224,28.38237887257316,345459
2015-11-12,28.431396484375,28.550445597225416,28.319351674764654,28.36136948012815,222015
2015-11-13,27.962217330932617,28.24233076729242,27.731123345231826,28.081263805001722,515727
2015-11-16,27.682098388671875,27.843162647567578,27.48602062503522,27.5490460021126,286486
2015-11-17,28.51544189453125,28.51544189453125,27.87118201435042,27.885187954284774,589275
2015-11-18,28.45241928100586,28.564464140070328,28.15129822139006,28.361381998215926,444164
2015-11-19,29.08266258239746,29.117678761668035,28.501430871265907,28.683502715219568,542226
2015-11-20,29.26474380493164,29.488833512553725,28.99163464072723,29.13168870447101,463451
2015-11-23,29.62188148498535,29.684906872731773,29.26473940199538,29.26473940199538,280858
2015-11-24,29.306747436523438,29.586860796632784,29.278738237599686,29.376777112230265,310416
2015-11-25,28.85857582092285,29.32776542234663,28.85857582092285,29.32776542234663,426465
2015-11-26,29.06165885925293,29.320762057728185,28.879586991195673,28.879586991195673,403179
2015-11-27,29.026641845703125,29.411795779978572,28.92860295385404,29.369777967174915,335586
2015-11-30,28.984615325927734,29.236716784299556,28.900582396923344,28.99161962830398,727462
2015-12-01,29.754932403564453,29.754932403564453,28.851569529340217,28.935602477461767,530982
2015-12-02,29.670902252197266,29.74093194800386,29.313760153342763,29.642893045234377,385117
2015-12-03,29.502832412719727,29.53784592030014,28.99162772223943,29.320757899126562,344469
2015-12-04,28.543447494506836,28.93560574901146,28.36837727450006,28.914598177445708,837312
2015-12-07,28.571455001831055,29.131679085914183,28.25983027157984,29.01963426909756,611655
2015-12-08,28.73952865600586,28.88658700325978,28.165298534134678,28.221319616791572,441421
2015-12-09,28.67650032043457,28.837564589635,28.50143011416984,28.67650032043457,483103
2015-12-10,28.277345657348633,28.64849370796086,28.01823978111006,28.571462375639115,844246
2015-12-11,28.151290893554688,28.522438891715176,28.074259572119235,28.32636110723182,664971
2015-12-14,27.661088943481445,27.948203937053094,27.528036565948874,27.906186131399075,453202
2015-12-15,27.514034271240234,28.011233016150662,27.50702996702496,27.66109260344878,388312
2015-12-16,28.00423240661621,28.004232406616214,27.56305472250985,27.759132505952923,488430
2015-12-17,28.333364486694336,28.53644658820295,28.144288323706277,28.151292628646367,795649
2015-12-18,28.459409713745117,28.543442657126267,27.857167831568805,27.969212646530043,573487
2015-12-21,28.277345657348633,28.704517466507525,28.116281358566727,28.151294871978475,320906
2015-12-22,28.29134178161621,28.704507507795142,28.165291039977966,28.648483768685296,614486
2015-12-23,28.46641731262207,28.648489156251244,28.263335227196116,28.41739786736193,243571
2015-12-24,28.68350601196289,28.781544913926012,28.45241469610121,28.711517890055134,168260
2015-12-28,28.68350601196289,28.68350601196289,28.68350601196289,28.68350601196289,0
2015-12-29,29.383779525756836,29.383779525756836,28.483918872019093,28.690503081650835,334473
2015-12-30,29.642885208129883,29.84246511353338,29.537842027871605,29.69190464655467,256468
2015-12-31,29.733922958374023,29.930003404381647,29.62888243825215,29.76193483228359,202754
2016-01-04,29.894990921020508,30.539250743767564,29.733926633173656,29.873983348671683,497202
2016-01-05,29.411802291870117,29.628890365714014,29.180708277324033,29.621886059682897,455075
2016-01-06,28.73252296447754,29.39779031884076,28.389386837444384,29.39779031884076,501015
2016-01-07,27.703113555908203,28.61347819788714,27.458013636409483,28.361376644738584,912114
2016-01-08,27.67509651184082,27.67509651184082,26.97481573777003,27.19190373942127,946740
2016-01-11,27.352968215942383,27.479018969993298,27.058848899370528,27.451007097679945,521543
2016-01-12,27.205904006958008,27.640079962429333,27.086857570733162,27.380974181189035,500680
2016-01-13,27.710119247436523,27.78014627962828,27.317960921626582,27.591072758438532,438481
2016-01-14,27.184907913208008,27.331966280496154,26.96781984385885,27.121882517033093,341014
2016-01-15,26.981821060180664,27.66109435876254,26.79974920941991,27.66109435876254,352324
2016-01-18,26.792741775512695,26.869773089616007,26.190502541728783,26.64568345114776,337545
2016-01-19,27.107868194580078,27.107868194580078,26.659688925411338,26.694702429935305,331924
2016-01-20,27.1708984375,27.559554551449324,27.044847661551053,27.135884926705213,514544
2016-01-21,27.416000366210938,28.011238107450325,27.373982547360225,28.011238107450325,1170627
2016-01-22,27.766138076782227,27.983223440820904,27.55605167481509,27.808153220088002,621235
2016-01-25,28.501432418823242,28.536445928635544,27.983223390978644,28.011235267372314,473490
2016-01-27,28.599470138549805,28.711514968156525,28.270337282860304,28.711514968156525,476771
2016-01-28,29.117679595947266,29.607874063467325,28.417398732222047,28.71151541273408,848448
2016-01-29,29.656898498535156,29.909000079297456,29.362781768552434,29.705917953532275,1261949
2016-02-01,29.74092674255371,30.28714491744374,29.649889489618946,29.908992640354054,711744
2016-02-02,28.781538009643555,29.551848444235304,28.68349913119857,29.439803630104024,805466
2016-02-03,28.312360763549805,28.87258502373422,28.22132348646984,28.403398040629767,630217
2016-02-04,28.228317260742188,28.63447869608232,28.10926814722869,28.46641281641019,530970
2016-02-05,28.08126449584961,28.228325522804298,27.766140211391864,28.1232823137452,535150
2016-02-08,28.10226821899414,28.382378925882247,27.92719802542939,28.03223853875275,328677
2016-02-09,27.493024826049805,28.151290530660262,27.45100968497896,27.87117712384397,554112
2016-02-10,27.17790412902832,27.647091074606525,26.890789051687687,27.640089440634213,726841
2016-02-11,27.682098388671875,27.80814914282663,27.331957998544034,27.66109082009914,395845
2016-02-12,28.235326766967773,28.36837918142729,27.387987486302976,27.415999364513315,784686
2016-02-15,28.109270095825195,29.215715011030355,27.53504006964706,29.215715011030355,1255584
2016-02-16,28.711517333984375,28.711517333984375,27.724121356913933,28.3193590623673,787286
2016-02-17,28.64849090576172,29.04064916315063,28.459414746200615,28.781543312256016,464753
2016-02-18,29.285747528076172,29.341771283292537,28.872581683114344,29.061657849930064,454528
2016-02-19,29.236719131469727,29.36276987077519,29.082656523127742,29.29274286954276,337144
2016-02-22,29.537843704223633,29.62187665038393,28.90758992962345,29.103670365809727,475149
2016-02-23,29.32776641845703,29.656896642646895,29.131685939379054,29.63588906935131,470185
2016-02-24,28.87257957458496,29.5098350511549,28.6975093593585,29.222720005037882,578585
2016-02-25,29.194705963134766,29.334762659195178,28.88658336888929,29.208711899876736,435426
2016-02-26,29.348772048950195,29.348772048950195,28.781543565280263,29.236727213191152,495069
2016-02-29,29.43280029296875,29.789944986297954,29.201709024955004,29.383780852136766,535302
2016-03-01,29.62188148498535,29.79695170968545,29.201714014248957,29.28574697412431,932017
2016-03-02,30.10304069519043,30.16757805311014,29.758842364767027,30.081529154365583,841443
2016-03-03,30.461585998535156,30.461585998535156,29.86641047531635,29.981143271084168,687867
2016-03-04,30.554800033569336,30.604995448897384,30.30382022148413,30.51177421952602,541087
2016-03-07,30.999393463134766,31.042419283136436,30.644439338318378,30.655195109457456,604215
2016-03-08,30.447242736816406,31.013737088111963,30.346851886803627,30.99939514733221,465329
2016-03-09,30.769920349121094,30.777089949640683,30.303816987451953,30.375526669871263,448392
2016-03-10,30.633684158325195,30.827296248900865,30.554804854522654,30.827296248900865,443089
2016-03-11,30.418556213378906,30.691047593637133,30.15323717061039,30.619340631411674,516102
2016-03-14,30.024169921875,30.554810874909283,29.966804884908182,30.51895738487428,633527
2016-03-15,29.62259864807129,29.981138924799815,29.4935239296134,29.84489186895803,503290
2016-03-16,29.421815872192383,29.694307263612174,29.271229604083572,29.50069517513854,777226
2016-03-17,29.335763931274414,29.507864459479546,29.256884636490607,29.256884636490607,1010629
2016-03-18,29.61542320251465,29.751670244057152,29.443325419596142,29.543716248872762,669283
2016-03-21,29.493526458740234,29.715819698689053,29.350109788661523,29.61542885026759,401201
2016-03-22,29.428993225097656,29.50070020248021,29.16367139080134,29.400309339966295,298204
2016-03-23,29.593914031982422,29.61542557270762,29.25688530491347,29.464839316740917,469936
2016-03-24,29.54372215270996,29.715819970019442,29.29274229391919,29.364451997336047,658130
2016-03-29,29.221031188964844,29.66562034542447,29.149324231145425,29.543717970042433,462882
2016-03-30,29.579572677612305,29.787526693549644,29.163664645737633,29.350107120524626,577634
2016-03-31,29.70864486694336,29.78752415837492,29.328593083258546,29.72298680497137,729844
2016-04-01,29.307086944580078,29.550894487850897,29.14933105336654,29.543724884568995,651271
2016-04-04,29.61542320251465,29.722986368422422,29.307078378053642,29.35010419150574,329563
2016-04-05,29.687137603759766,29.95962625920627,29.40747387509829,29.60825830096643,563770
2016-04-06,29.75884437561035,29.930944920173694,29.335766719647715,29.708648953330492,527678
2016-04-07,29.93094825744629,29.959629405200303,29.443333184834447,29.79470117997066,337077
2016-04-08,29.751676559448242,29.77318810301808,29.436159331381212,29.622601827138187,340173
2016-04-11,29.579572677612305,29.76601241695409,29.328595579374287,29.75167321315067,319107
2016-04-12,29.730165481567383,29.7660189698594,29.43616250085954,29.543725701181405,282868
2016-04-13,29.823375701904297,29.938108463243847,29.701470604293323,29.83771763900234,607452
2016-04-14,30.619346618652344,30.67671165256069,29.895093575508106,30.031340660001312,599045
2016-04-15,31.17149543762207,31.178665040228562,30.32892352047161,30.49026830129521,709180
2016-04-18,31.18583106994629,31.3292449766299,31.10695178000335,31.171489132188945,565553
2016-04-19,31.056760787963867,31.44398222077167,30.891832583436496,31.44398222077167,671415
2016-04-20,31.257539749145508,31.31490476789733,30.94919490894989,31.236028209044214,376352
2016-04-21,31.537200927734375,31.659106038513208,31.336419257563467,31.565884805028816,535671
2016-04-22,31.623249053955078,31.75949610006269,31.25036959998958,31.472662804994584,568782
2016-04-26,31.200172424316406,31.694959737015978,31.071100446487296,31.508517268755377,583110
2016-04-27,31.228858947753906,31.458324516251224,31.193005465572202,31.350764069706113,648077
2016-04-28,31.243202209472656,31.515693609383092,31.157153301507165,31.408130422842127,596435
2016-04-29,31.357933044433594,31.408128465572545,31.078272059389363,31.207346781016746,541050
2016-05-02,31.55154800415039,31.565889945133012,31.114128378239744,31.21451922967257,370515
2016-05-03,31.910079956054688,31.967447704944256,31.329243808049508,31.62324668249649,513773
2016-05-04,31.479839324951172,32.04633091804708,31.4511554445438,31.83837962370713,419397
2016-05-05,31.26470947265625,31.508516958053953,31.056758201494016,31.408126123262857,582850
2016-05-06,32.20408630371094,32.20408630371094,30.841632210536126,31.472663839154,1045592
2016-05-09,32.01765060424805,32.146725333986545,31.651937958173825,32.10369951225856,377177
2016-05-10,32.082176208496094,32.261446296811364,31.802512572950924,32.01046653190331,541489
2016-05-11,32.19691467285156,32.67018768062585,31.766664743228155,32.08218190537431,462887
2016-05-12,31.78101348876953,32.44789869740826,31.63401338119085,32.19692156961757,539133
2016-05-13,31.63042449951172,32.26862577154434,31.569473307339006,32.26862577154434,541481
2016-05-16,31.58739471435547,31.8813976028308,31.501345822360115,31.63042052807562,452670
2016-05-17,31.573055267333984,31.90291439432208,31.53720178746109,31.874230516245696,436689
2016-05-18,31.573055267333984,31.781009280220026,31.38661553072782,31.730813861308935,545948
2016-05-19,31.644760131835938,31.867053314381128,31.57305044759172,31.831199839981398,386956
2016-05-20,31.58739471435547,31.74515329588441,31.422466531595646,31.737980959208574,251287
2016-05-23,31.429641723632812,31.759498119119684,31.37227396679412,31.694960760398757,324926
2016-05-24,31.1929988861084,31.66627186323846,31.1929988861084,31.551539103190105,482209
2016-05-25,31.651935577392578,31.867059198960508,31.451153895321877,31.53003319483401,423971
2016-05-26,31.52286148071289,31.838378685000638,31.30056825272323,31.838378685000638,429498
2016-05-27,31.874237060546875,32.17540963584906,31.702136492198676,31.723650772895784,476282
2016-05-30,31.924427032470703,32.26862537488269,31.73798455401092,31.888573551365443,216960
2016-05-31,31.917247772216797,32.03198052813556,31.565879903972622,32.024810927647685,753011
2016-06-01,31.702136993408203,32.04633540010064,31.55872030675825,32.04633540010064,339293
2016-06-02,32.082176208496094,32.14671354970737,31.730805631802603,31.945929190692034,553524
2016-06-03,32.856624603271484,33.20799521242876,32.225593068175115,32.26861887810602,741674
2016-06-06,32.64151382446289,32.9426864057461,32.36902239226919,32.9426864057461,522509
2016-06-07,32.67019271850586,32.97853759154497,32.53394565549835,32.97853759154497,443358
2016-06-08,32.54829025268555,32.67736498846907,32.39053163440666,32.61282762057731,464671
2016-06-09,32.383365631103516,32.61283124568163,32.15390001652539,32.469414552708834,330851
2016-06-10,32.13954162597656,32.311642116559085,31.99254157410635,32.311642116559085,287583
2016-06-14,31.766666412353516,32.01047389798374,31.580226681198678,31.910083063096902,599489
2016-06-15,31.40096092224121,31.938771385801402,31.393788584210945,31.91008750457128,560532
2016-06-16,31.479839324951172,31.573057833107036,31.271885295165823,31.42247156413643,577677
2016-06-17,31.766666412353516,31.781008350972364,31.408126153217594,31.601738221404403,453835
2016-06-20,32.376182556152344,32.376182556152344,31.816857959829747,32.03915387821582,782010
2016-06-21,32.46940994262695,32.641510496848255,31.824039019049458,32.26862824224003,403688
2016-06-22,32.72755432128906,32.76699396851518,32.347502523050224,32.648675026836834,453081
2016-06-23,32.74189376831055,32.95343392692081,32.691698354832496,32.8279426577808,526680
2016-06-24,31.659107208251953,32.91399816407595,31.386615834776947,32.91399816407595,1375129
2016-06-27,31.730815887451172,31.888574491499654,31.207347388634798,31.551545741194385,440453
2016-06-28,31.59457015991211,31.80252144140937,31.14280864545486,31.551544341958248,483654
2016-06-29,32.26862335205078,32.31164916794708,31.616080189238225,31.773838778746235,775976
2016-06-30,32.8135986328125,32.84945484196853,32.26861872024405,32.36900954081366,729309
2016-07-01,33.10761260986328,33.42312984952544,32.83512392981312,32.89966129833987,412789
2016-07-04,33.25102615356445,33.423126698559535,32.734729989469926,32.94985361912976,852739
2016-07-05,33.13629150390625,33.53068525866155,32.88531440600157,33.34424551956739,317386
2016-07-06,33.6812744140625,33.70278595528723,33.057412364093004,33.057412364093004,565192
2016-07-07,34.118690490722656,34.204739382245,33.666929023201675,33.681270961029554,578451
2016-07-08,33.86054229736328,34.1903986729219,33.767321065854965,34.118691716650915,406174
2016-07-11,34.254940032958984,34.50591714469767,33.94659516113982,34.17606073057101,412543
2016-07-12,34.405517578125,34.59912961614748,34.34098023211751,34.41985951450941,496398
2016-07-13,34.47723388671875,34.69235750294318,34.38401265002493,34.49157309041455,361425
2016-07-14,34.88597106933594,34.993531514323095,34.455721083051394,34.455721083051394,390240
2016-07-15,35.01504135131836,35.31621384162421,34.8501104327852,34.99352707669297,414817
2016-07-18,35.13694763183594,35.266022352176265,35.02221485102735,35.02221485102735,305772
2016-07-19,34.88597106933594,35.12977857426359,34.42703720354336,34.77840788890347,507506
2016-07-20,35.38075637817383,35.560026525461815,34.93616717882434,34.93616717882434,511333
2016-07-21,35.05807113647461,35.51700229641948,35.05807113647461,35.495490753123775,603787
2016-07-22,35.06523895263672,35.187141329519534,34.99352925848935,34.99352925848935,406394
2016-07-25,35.09392547607422,35.237342150915005,35.0652443294625,35.11543975533995,509761
2016-07-26,34.993534088134766,35.12978115809638,34.87880129710923,35.02938757243422,548213
2016-07-27,35.050899505615234,35.20148577086235,34.928994384620914,35.02221562591712,485590
2016-07-28,35.524173736572266,35.524173736572266,35.03655870759444,35.15846109711619,591082
2016-07-29,35.6389045715332,35.653246511064076,35.13694762973367,35.42378094946062,1398009
2016-08-01,35.72495651245117,35.83251970036066,35.51700247473042,35.72495651245117,342795
2016-08-02,35.811004638671875,35.89705628129656,35.40226891026369,35.74646727442609,755577
2016-08-03,34.96484375,35.35206787399945,34.95767414864223,35.26601898048124,559208
2016-08-04,35.01504135131836,35.17279719771644,34.83577123029489,34.92182012246157,463120
2016-08-05,35.09392547607422,35.2803679740009,34.89314377256445,35.029388109168146,318606
2016-08-08,35.45246505737305,35.56002824512568,35.07958280472822,35.25168335804333,283444
2016-08-09,35.509822845458984,35.56001825619135,35.380748150591565,35.524164782160334,480289
2016-08-10,35.574371337890625,35.61739442602853,35.430954661391226,35.50983397023818,358766
2016-08-11,35.56719207763672,35.617387494325854,35.42377816449351,35.42377816449351,346558
2016-08-12,36.11217498779297,36.11217498779297,35.624560021259136,35.710608916693026,566655
2016-08-15,36.004615783691406,36.0548112061785,35.67475936864898,35.93290881883709,311403
2016-08-16,35.93290328979492,36.112173409791545,35.854023999325214,36.004610243615595,377315
2016-08-17,35.990272521972656,36.112177640282745,35.84685859753057,35.854028199574564,349526
2016-08-18,35.717777252197266,35.91855889753116,35.000696821210774,35.366406637418194,407707
2016-08-19,36.61412811279297,37.01569140699076,35.68192135596,35.92572881405643,658852
2016-08-22,36.32730484008789,36.82926183140625,36.24125592985905,36.62848012905712,537800
2016-08-23,36.93681716918945,37.58219074512847,36.55676536082823,36.55676536082823,595345
2016-08-24,36.98701477050781,37.245161461580324,36.57110675324161,37.008526310902575,491047
2016-08-25,37.03720474243164,37.20213291057902,36.67866453286481,36.85793463764822,414287
2016-08-26,36.800575256347656,37.02287122156992,36.57110968889999,37.02287122156992,712010
2016-08-29,36.822086334228516,37.11608925977948,36.64281619095487,36.78623285266285,308866
2016-08-30,36.99419403076172,37.28819701317857,36.87228888732527,37.209317697210125,418654
2016-08-31,36.678672790527344,37.191385515055416,36.54242572953331,36.89379641761041,897538
2016-09-01,36.893795013427734,37.10891863232317,36.56035244673397,36.64281517851204,309991
2016-09-02,36.592620849609375,36.95116113693989,36.57827890986272,36.728867909479966,429013
2016-09-05,37.073062896728516,37.202137607303676,36.62847374666132,36.70018070344972,291609
2016-09-06,36.77189254760742,37.108921307286664,36.513743092146335,37.03004200306851,451522
2016-09-07,36.22690963745117,36.96550172704287,35.98310214155025,36.714524629253035,945822
2016-09-08,35.96359634399414,35.9928535502782,35.37115326240614,35.91239762805742,1177671
2016-09-09,35.17367172241211,35.766117601148665,35.0676164409649,35.649091564744985,613146
2016-09-12,34.83721923828125,35.41503367418408,34.67630740568726,34.78602052611417,502961
2016-09-13,35.10053253173828,35.692975637836476,34.96156219119999,35.210242874661226,787030
2016-09-14,35.239498138427734,35.47355020523198,35.04201618391402,35.100530595675444,821972
2016-09-15,34.59585952758789,35.078592347410186,34.493462079462134,34.80065721396061,2011819
2016-09-16,35.436981201171875,35.45160980456971,34.77870799887313,34.77870799887313,993692
2016-09-19,34.94693374633789,35.29069896065864,34.57391411451054,35.13710280579567,168537
2016-09-20,34.954254150390625,35.144420445336095,34.669003312911784,34.82991239628987,648872
2016-09-21,35.020076751708984,35.10053267759266,34.72751025579033,34.78602467102241,820116
2016-09-22,35.02738952636719,35.15904417002166,34.85916476839111,34.99813231886156,342545
2016-09-23,35.4223518371582,35.436980440241925,34.89207822844679,35.10784384616002,515021
2016-09-26,35.35654067993164,35.458938158203175,35.122488503847556,35.3931108092969,323045
2016-09-27,34.932308197021484,35.08590715543611,34.72020039847762,34.998135524878855,1063307
2016-09-28,34.94693374633789,35.10784559816818,34.72385242088986,35.071275483694265,561095
2016-09-29,35.546695709228516,35.590581524567526,35.107848716322934,35.217561859609894,372444
2016-09-30,35.224876403808594,35.619840389848065,34.84454102356184,35.254133615394025,592076
2016-10-03,35.49549102783203,35.63446135801631,35.217555947704795,35.34921058150008,201329
2016-10-04,35.91971969604492,35.98554702679997,35.59789595007746,35.6417817672879,486616
2016-10-05,35.7661247253418,36.03674696528243,35.47355818099638,35.94897811802734,441227
2016-10-06,36.06599807739258,36.11719679547487,35.52109305046971,36.11719679547487,355743
2016-10-07,35.04933166503906,36.08794022913445,35.02007724713005,36.08794022913445,698830
2016-10-10,34.910369873046875,35.517444484304406,34.88842835846406,35.26144805697887,455153
2016-10-11,34.778709411621094,35.217559161020404,34.687282729261355,35.04933161017207,544215
2016-10-12,34.6177978515625,34.77139399722159,34.41300020056299,34.44957031284553,555319
2016-10-13,34.49346923828125,34.65072329200286,34.391071768903785,34.56660949065893,652404
2016-10-14,34.793338775634766,34.88110761138347,34.55928668689089,34.55928668689089,278892
2016-10-17,34.76409149169922,34.95426061191999,34.61781098706389,34.74214997402827,356188
2016-10-18,34.87379837036133,34.976195821186074,34.50809159448935,34.771400919536575,457718
2016-10-19,34.82991027832031,34.961564932246496,34.59585818025622,34.961564932246496,326312
2016-10-20,34.954254150390625,35.1078503259375,34.79334227689127,34.998137177620436,414005
2016-10-21,34.7860221862793,35.027387156568885,34.727507775226854,34.881103919058475,307414
2016-10-24,34.84454345703125,34.92499939944942,34.65437714868769,34.92499939944942,261271
2016-10-25,34.910369873046875,35.1517376939434,34.764086598878194,35.02739593435754,424011
2016-10-26,34.72019958496094,34.895737261720214,34.442261674950835,34.74214109702558,568571
2016-10-27,34.530029296875,34.96156335637726,34.4715176700569,34.734826966040785,567497
2016-10-28,34.29597473144531,34.79333607900874,34.230147412205426,34.5739126115827,660495
2016-10-31,34.47152328491211,34.54466352787835,34.16432812618679,34.40569595019393,301692
2016-11-01,34.091182708740234,34.361804914785026,33.87175922302497,34.23746596259074,307205
2016-11-02,33.15498352050781,33.944908845637194,33.03064174379379,33.74011390766324,814740
2016-11-03,33.63039016723633,33.762044811724145,33.206171816202946,33.206171816202946,330582
2016-11-04,33.54262924194336,33.78399428699212,33.42560317371211,33.56457075782373,454048
2016-11-07,34.07655715942383,34.14238449005215,33.608452937231846,33.65233596423656,263321
2016-11-08,34.12044143676758,34.44957528493485,34.025356899012905,34.38374795727717,474102
2016-11-09,33.27930450439453,34.661675168157835,32.5990899253808,34.186258206452926,659721
2016-11-10,34.339866638183594,34.54466153879409,33.87907532168872,33.92296113901436,508993
2016-11-11,34.66168212890625,34.82259397693739,34.135063564528565,34.339861222964785,312572
2016-11-14,34.59585952758789,35.00545211021213,34.537347895853685,34.81528302930327,607703
2016-11-15,34.25940704345703,34.420318899681895,33.67427682553157,34.14969390691809,787425
2016-11-16,33.937583923339844,34.36180225756818,33.74741487100376,34.36180225756818,788277
2016-11-17,34.888423919677734,34.888423919677734,33.80593229274703,33.87907252546519,959779
2016-11-18,34.70556640625,35.049328807148456,34.55928316814904,35.01275869515339,473286
2016-11-21,34.58122634887695,34.90305004627922,34.47151600758868,34.83722272545793,247925
2016-11-22,34.74214172363281,35.02007963865579,34.6104870686283,34.93962370613958,635450
2016-11-23,34.954254150390625,35.01276578340413,34.34717956591308,34.617804587729495,573802
2016-11-24,34.99813461303711,35.17367507945695,34.88110856546424,35.0932191486029,359147
2016-11-25,35.00545120239258,35.2760734211526,34.99813550478977,35.129790160428946,385391
2016-11-28,35.261436462402344,35.46623409494601,34.97618570613562,35.13709753382268,268056
2016-11-29,35.47355270385742,35.52475142269456,35.23218492352159,35.40041247412464,494753
2016-11-30,35.590576171875,35.63446198061374,35.24681097872327,35.4881787416053,676890
2016-12-01,35.810001373291016,35.8246299769139,35.30532710384533,35.8246299769139,446189
2016-12-02,35.55400848388672,35.9928554407139,35.47355255744019,35.82463068092612,460235
2016-12-05,34.85185623168945,35.45892801788795,34.75677169043382,35.36384347663232,330801
2016-12-06,35.12248229980469,35.1590524227102,34.515407657111496,34.91037168078262,482736
2016-12-07,35.04202651977539,35.20293840946053,34.90305893603375,35.15905258769507,385472
2016-12-08,35.444305419921875,35.53207706832139,35.21756897019405,35.429676811855295,275465
2016-12-09,35.400413513183594,35.61252130168273,35.34189909558314,35.47355374506316,351566
2016-12-12,35.3199577331543,35.47355389482242,35.22487319921264,35.363840756418895,366378
2016-12-13,35.575950622558594,35.80268980198946,35.23218539990041,35.28338690955076,413901
2016-12-14,35.40772247314453,35.656403139982054,35.22486912370873,35.22486912370873,408958
2016-12-15,35.458927154541016,35.634467627191135,35.085907486576104,35.39309982606237,455621
2016-12-16,35.444305419921875,35.67835756874384,34.99082973034453,35.254139095299664,450731
2016-12-19,35.61983871459961,35.985545471853975,35.407728125763,35.407728125763,366054
2016-12-20,35.7734375,36.022118224729894,35.51744386724335,35.67104004689734,348372
2016-12-21,35.861202239990234,36.10257002905117,35.77343340311399,35.948973866987494,350104
2016-12-22,36.11719512939453,36.13182373247478,35.5247492601878,35.5247492601878,393771
2016-12-23,35.91971969604492,36.14645610966245,35.67103897876154,36.131830294046885,417845
2016-12-28,36.38050842285156,36.38050842285156,35.94897434974356,36.080629001886415,307121
2016-12-29,36.431705474853516,36.48290419388292,36.161080485559864,36.47558849680962,229549
2016-12-30,36.38050842285156,36.46096156349792,36.11719911856586,36.33662260876359,145344
2017-01-03,36.81204605102539,36.81935895901909,36.35125472402521,36.35125472402521,353929
2017-01-04,36.71696090698242,37.00221174614257,36.56336473053023,36.95101302065851,330811
2017-01-05,36.57798385620117,36.81935162372693,36.4902150271558,36.59261245939553,334067
2017-01-06,36.73891067504883,36.77548080287938,36.482916990113075,36.548744336256824,269548
2017-01-09,37.55808639526367,37.718998276466465,36.980271784812665,37.046099118930044,429589
2017-01-10,37.170433044433594,37.375227927174166,36.819354906826455,37.294774787612525,345552
2017-01-11,37.03145980834961,37.24356756575374,36.943688194816254,37.24356756575374,248535
2017-01-12,36.55604934692383,37.119238122213346,35.84657730179837,37.082668002284684,550644
2017-01-13,36.3878173828125,36.56335783000081,36.19765112263586,36.42438749552485,266563
2017-01-16,36.45364761352539,36.60724377325838,36.42439040497026,36.42439040497026,263112
2017-01-17,36.05137634277344,36.36588440813069,35.897780159260755,36.263486952455565,621163
2017-01-18,35.8465690612793,36.014796596496815,35.641774204660635,35.8392561550232,470585
2017-01-19,36.07331466674805,36.146454902869,35.883148378760865,35.992858732942295,364312
2017-01-20,35.83195114135742,36.307368276100895,35.722237992505164,36.05868755680755,201249
2017-01-23,35.575950622558594,36.409761529318416,35.502810391836874,36.13182642047911,435837
2017-01-24,35.73686981201172,35.839267272083944,35.546700708916276,35.66372677615904,375664
2017-01-25,35.89045715332031,36.117196323378735,35.76611820820884,35.98554168142492,486978
2017-01-27,36.3878173828125,36.3878173828125,35.94897045002286,35.94897045002286,292989
2017-01-30,35.97821807861328,36.44632491943068,35.663710146403574,36.13181698722097,345904
2017-01-31,36.49021911621094,36.59993225740258,35.831948639424354,36.10257085354369,562272
2017-02-01,36.746212005615234,36.746212005615234,36.2561635559221,36.43170400703686,358349
2017-02-02,36.614559173583984,36.69501231127682,36.43170580677845,36.482904526274325,918408
2017-02-03,36.66575622558594,36.99489282889154,36.57798460462389,36.709639245946136,285537
2017-02-06,36.58530807495117,37.0387837191247,36.41708328421134,36.79010298713507,293918
2017-02-07,36.47559356689453,36.5633652032488,36.11720248387253,36.51947938507166,294725
2017-02-08,36.87786865234375,36.89249725768253,36.16839942920065,36.44633735039508,339693
2017-02-09,37.068031311035156,37.111917119449984,36.6511258965167,36.99489108713113,315794
2017-02-10,37.243568420410156,37.4703075753936,37.03877356437392,37.294769924539864,493518
2017-02-13,37.484928131103516,37.543442528907256,37.14116301930668,37.14116301930668,215067
2017-02-14,37.55076599121094,37.93841422023029,37.3825412354078,37.55807889793245,320567
2017-02-15,38.05544662475586,38.09933244278891,37.71899705686636,37.90916614488829,431422
2017-02-16,38.03350067138672,38.24561124860618,37.828705791379505,38.22366694709042,497939
2017-02-17,37.84333419799805,38.238295351645775,37.71167955007515,37.79944838531676,539055
2017-02-20,37.35328674316406,37.63122465083661,36.94369418396879,37.49956999931388,487569
2017-02-21,37.499568939208984,37.57270917015571,37.046093369073155,37.57270917015571,374119
2017-02-22,37.718990325927734,37.814074852970904,37.37522512131684,37.667791609086215,409048
2017-02-23,37.70436096191406,37.82870269324997,37.36791146085106,37.45568028936299,354105
2017-02-24,37.68242263793945,37.95304484296637,37.616595313460365,37.82870589123976,516515
2017-02-27,37.70436096191406,37.81407409014453,37.47762458908153,37.60927643678904,238670
2017-02-28,37.470314025878906,37.85796229585817,37.411802395561814,37.704366127389534,676328
2017-03-01,37.89453125,37.89453125,37.39716988865139,37.58733615499252,463968
2017-03-02,38.11395263671875,38.39920341567301,38.06275392204084,38.17977995417902,448803
2017-03-03,37.84333419799805,38.21635384036561,37.631223621886605,37.96036024169385,291961
2017-03-06,38.03350067138672,38.09201508860077,37.67510684125311,37.865275907077795,220077
2017-03-07,37.91647720336914,38.216356636664436,37.74093672992062,38.09933058440581,358414
2017-03-08,37.83601760864258,38.01155806510749,37.656822093797814,37.97498516034166,401497
2017-03-09,37.76886749267578,38.306078699177256,37.50772473742788,37.86586459301468,468321
2017-03-10,38.2762336730957,38.2762336730957,37.3211940413943,37.80617385913652,288967
2017-03-13,38.01508331298828,38.27622602062118,37.910626229935126,38.268766020221115,204554
2017-03-14,37.64202880859375,38.201622885491844,37.455497449627714,38.052397229070486,429284
2017-03-15,37.79871368408203,37.80617368593938,37.34357672223358,37.53757092543584,352888
2017-03-16,37.47788619995117,37.90317753762412,37.35850622527531,37.66441758827239,792903
2017-03-17,37.75394058227539,38.007623308478095,37.49279785511478,37.57487209686305,461252
2017-03-20,37.268959045410156,37.67932738831166,37.24657335112097,37.664404540866244,268189
2017-03-21,37.41818618774414,37.48533758084472,37.03020067718992,37.157040616245325,348304
2017-03-22,36.701900482177734,37.23165157945146,36.701900482177734,37.23165157945146,502788
2017-03-23,36.55268478393555,36.918284637895994,36.463147686186325,36.709370435632884,1007679
2017-03-24,37.0600471496582,37.2689641965273,36.60491304775637,36.798904398874974,291541
2017-03-27,37.1197395324707,37.12719953430135,36.75413682543229,37.00781958131295,276293
2017-03-28,37.45550537109375,37.45550537109375,36.93321688628152,36.93321688628152,411061
2017-03-29,37.947940826416016,38.000169380194606,37.45549814347313,37.604723802658825,427617
2017-03-30,37.83601760864258,38.052394653495945,37.68679196232156,37.74648335934695,466461
2017-03-31,37.66440200805664,38.03746463037841,37.66440200805664,37.93300755152702,487455
2017-04-03,37.306270599365234,37.649487605781175,37.246579200209815,37.56741335506376,406554
2017-04-04,37.171966552734375,37.30626935009411,37.05258660466377,37.30626935009411,582013
2017-04-05,37.5450325012207,37.567415353973665,37.23166117770842,37.30627258438009,278083
2017-04-06,36.44822311401367,37.507722617367094,36.231848920285266,37.46295407060825,836831
2017-04-07,36.679527282714844,36.679527282714844,36.291541704261455,36.679527282714844,513976
2017-04-10,36.93320846557617,37.06004842138271,36.63475715766033,36.93320846557617,494380
2017-04-11,36.970516204833984,37.246581829811554,36.70191058215624,36.95559335399158,520205
2017-04-12,37.03765869140625,37.2316528593987,36.836204522910435,37.08242723315268,410872
2017-04-13,36.90336608886719,37.01528605097523,36.72429756498576,36.95559464551951,357987
2017-04-18,36.873512268066406,37.04512359784822,36.67952093553019,36.91828081230196,581344
2017-04-19,36.85112762451172,37.04512179384315,36.70190199723572,37.04512179384315,372736
2017-04-20,36.910831451416016,37.000365719454294,36.761605773856836,36.95559716231362,309266
2017-04-21,37.112274169921875,37.22419125867107,37.00781423568358,37.05258277892857,281958
2017-04-24,37.448028564453125,37.51517995670526,37.14958014596533,37.194345843305285,271097
2017-04-26,37.716644287109375,37.85094710776914,37.47415292501575,37.55249860893642,437173
2017-04-27,37.72410583496094,37.783794394171466,37.50026591075355,37.62710872422059,240008
2017-04-28,37.84347915649414,37.88078485523235,37.31372798793896,37.31372798793896,523643
2017-05-01,38.42545700073242,38.42545700073242,37.84348011617911,37.84348011617911,332945
2017-05-02,38.41799545288086,38.552295397089836,38.18296414646992,38.38814975583783,293998
2017-05-03,38.11208724975586,38.63437275894998,37.977784448465215,38.43291855701401,557631
2017-05-04,38.12700653076172,38.20908077957771,37.78378953229712,38.09716367811795,383435
2017-05-05,38.39561080932617,38.783596342792485,38.14939091757859,38.27623086412441,437632
2017-05-08,38.06732177734375,38.45530736284845,37.96286466706225,38.38815595677566,579612
2017-05-09,38.08224105834961,38.35830665910631,37.90316971019451,38.05239535928334,334527
2017-05-10,38.462764739990234,38.55603041726773,38.015090627555296,38.31353908709772,344143
2017-05-11,38.723915100097656,38.992517892802255,38.38815805141322,38.4254637576575,360927
2017-05-12,38.574684143066406,38.91044114574273,38.44784134372533,38.55976129336496,263906
2017-05-15,38.626922607421875,38.70899687872279,38.31727980069326,38.6119997538905,381137
2017-05-16,39.164119720458984,39.380493902442566,38.671677117811164,38.76121136022652,645702
2017-05-17,38.634368896484375,39.238731441871224,38.55975750155663,39.11188865500335,300199
2017-05-18,38.253849029541016,38.37322897791247,37.78378923759731,38.18669763069191,522722
2017-05-19,38.313541412353516,38.44038422119517,38.097167191082306,38.26877570613874,440997
2017-05-22,38.36576843261719,38.641836892366214,38.134471369777785,38.58960833970941,423169
2017-05-23,38.55229568481445,38.7910584166983,38.50006713772053,38.753749871994906,233074
2017-05-24,38.73883056640625,38.917901920136366,38.53737920704345,38.53737920704345,287514
2017-05-25,38.798519134521484,38.91416765575951,38.63437064277017,38.850747682580106,238101
2017-05-26,38.708988189697266,39.104433757661326,38.679142489334,38.94774810011813,410697
2017-05-29,38.48514938354492,38.917900634209595,38.48514938354492,38.79852068441494,184007
2017-05-30,38.48514938354492,38.66421788511564,38.28369518459597,38.447840836662046,170046
2017-05-31,38.14193344116211,38.47769047377432,38.03747633018116,38.380693365187945,615872
2017-06-01,38.5299186706543,38.64183862923096,38.093435955442324,38.14193308616272,179820
2017-06-02,38.89551544189453,38.99250968847273,38.664215557858576,38.723906952284246,248397
2017-06-05,38.783599853515625,38.90297980952376,38.53737993948002,38.80598270581631,387909
2017-06-06,37.746490478515625,38.776144501461665,37.746490478515625,38.35085317929237,373664
2017-06-07,37.64949035644531,38.23147015575969,37.306273324954006,37.679336058203546,408609
2017-06-08,37.59725570678711,37.68678995130507,36.85859320858985,37.373418672371045,354342
2017-06-09,37.69425582885742,37.80617293194119,37.321193126093085,37.45549592678765,193810
2017-06-13,38.24638366699219,38.24638366699219,37.15704135394842,37.63456111603652,510802
2017-06-14,38.843284606933594,38.98504739098088,38.27622777826007,38.52991049714198,623730
2017-06-15,38.813438415527344,38.925355502689726,38.52245000416616,38.582138548071,1102378
2017-06-16,38.902984619140625,39.16413026198595,38.656764674664586,38.88806176701435,486692
2017-06-19,39.04474639892578,39.231277762544785,38.9253635938166,38.99997784700984,281337
2017-06-20,38.9477424621582,39.33572797198913,38.9477424621582,39.10442809702005,252822
2017-06-21,38.611995697021484,38.72391566362598,38.395618612915705,38.611995697021484,413268
2017-06-22,39.00743865966797,39.10443576771313,38.5000731123833,38.75375588602564,263477
2017-06-23,39.38795852661133,39.410341376664405,39.05966154587345,39.13427578978769,290574
2017-06-26,39.671485900878906,40.10423999633812,39.43272600208848,39.477494550452626,344160
2017-06-27,39.49241638183594,39.9102476170692,39.350653585034394,39.671484878191315,259432
2017-06-28,39.820709228515625,39.88786062402714,39.20142666656923,39.49987509954306,287339
2017-06-29,40.24600601196289,40.26092886260977,39.820714730376665,40.044551797594245,314891
2017-06-30,39.999786376953125,40.059474933723244,39.522266537821196,39.94755782243824,1126783
2017-07-03,40.06692886352539,40.21615449159794,39.95500893091045,40.037083168662456,343829
2017-07-04,40.32807159423828,40.716057088886565,40.18630881294535,40.231074509015684,509485
2017-07-05,39.761024475097656,40.35046424237076,39.64164452126637,40.35046424237076,372099
2017-07-06,39.7386360168457,40.56683563425732,39.664024618224396,40.25346434455694,503111
2017-07-07,39.14920425415039,39.48495843807685,38.500073047075574,39.48495843807685,551434
2017-07-10,39.35065460205078,39.604337350312676,39.20888895534288,39.25365750370998,361092
2017-07-11,39.30588912963867,39.477497642445016,38.95520925559287,39.320811980262185,331443
2017-07-12,38.99250793457031,39.320804896659844,38.694059514593356,39.283499199943,348952
2017-07-13,39.417808532714844,39.43272853688613,39.096974364421015,39.37303998147291,298041
2017-07-14,39.82817459106445,39.88040314128915,39.34319194327229,39.52226329135875,324527
2017-07-17,39.79833221435547,40.052014985013805,39.574495145243475,39.76102651054393,268229
2017-07-18,39.283504486083984,39.76848430114814,39.00743603149763,39.72371859756097,475942
2017-07-19,39.01490020751953,39.522265737888794,38.843291696695026,39.45511433397984,379889
2017-07-20,38.88805389404297,39.17158233455525,38.76121394601316,39.037279538851664,384051
2017-07-21,38.813438415527344,39.0223525885575,38.477681461555925,38.73882417784362,295764
2017-07-24,38.574684143066406,38.73882979729729,38.35830709175916,38.60452984246931,311779
2017-07-25,38.902984619140625,39.06713314628666,38.41800473313019,38.626918970412035,418960
2017-07-26,39.223812103271484,39.514800554265655,39.096972151296605,39.17158355290036,421956
2017-07-27,39.17158889770508,39.44765453679803,39.07459178539131,39.23128030412675,468453
2017-07-28,38.641841888427734,39.05967036370389,38.58215047982085,38.96267609408222,568171
2017-07-31,39.02236557006836,39.15666839633524,38.66422564877102,38.67168849814312,706224
2017-08-01,39.70132827758789,39.71625112579386,38.99250864213662,39.10442858056029,964079
2017-08-02,39.00743865966797,39.746104127293314,38.94028725352021,39.664029870196856,328926
2017-08-03,39.17158889770508,39.27604601270009,38.798526146298364,38.88806040968796,247100
2017-08-04,39.14173126220703,39.231268344544326,38.87312570767926,38.88058855432839,202914
2017-08-07,39.30588912963867,39.44019193900759,39.02982350871045,39.38050053651352,185085
2017-08-08,39.365577697753906,39.514803357791315,38.895520711063774,39.335734842740614,227323
2017-08-09,39.23127746582031,39.48495738603043,39.1342803605241,39.31334887434804,331258
2017-08-10,39.529727935791016,39.82817926890756,39.42527082307308,39.50734508199227,359801
2017-08-11,39.029815673828125,39.42526117411964,38.925355740432906,39.09696706503255,273041
2017-08-14,39.35065460205078,39.410343153631075,39.007434757054675,39.216351803191976,262957
2017-08-15,39.91770553588867,40.089314021877065,39.6117942615194,39.67894565570984,390995
2017-08-16,40.04454803466797,40.275847928595454,39.6043367900436,40.275847928595454,497881
2017-08-17,40.61160659790039,40.61906659970949,39.41780707146409,40.36538384456145,684980
2017-08-18,40.12662887573242,40.44746307160233,39.83564038325575,40.35046880493873,574452
2017-08-21,40.13408279418945,40.53699116161535,39.99231715773833,40.36537982841216,247890
2017-08-22,40.231082916259766,40.61906849198688,40.11916580645405,40.13408865701002,330918
2017-08-23,40.686214447021484,40.80559438923728,40.2907689221021,40.648908748749484,437093
2017-08-24,40.798133850097656,40.857822397297305,40.19377129958827,40.52206827103439,375134
2017-08-25,40.91751480102539,41.02943474337128,40.61906351893125,40.85782340610962,483153
2017-08-28,40.92498016357422,41.08912867485422,40.77948592720976,40.984671566309764,243409
2017-08-29,40.499691009521484,40.94736801483891,40.30569963292062,40.69368523236523,345953
2017-08-30,40.469844818115234,40.72352757968547,40.439999117638116,40.54445622306539,228584
2017-08-31,40.798133850097656,40.88766809401828,40.45864545394175,40.716059607236126,377789
2017-09-01,40.85782241821289,40.96228235678978,40.551911142272054,40.96228235678978,171886
2017-09-04,40.59668731689453,40.88767579915402,40.4698473512913,40.88021579668911,181348
2017-09-05,40.32807159423828,40.73843993692173,40.02962318421492,40.73843993692173,183507
2017-09-06,39.88040542602539,40.15647104249199,39.77594831959169,40.06693678644063,443332
2017-09-07,39.71921157836914,39.97772110293684,39.67359122683457,39.97772110293684,341277
2017-09-08,39.89409255981445,39.94731486283537,39.681200447332806,39.78764795377262,307028
2017-09-11,40.12978744506836,40.35028148387369,39.92450019173903,39.99292927618214,255747
2017-09-12,40.023338317871094,40.251434273402936,39.91689373198273,40.144989687514574,303018
2017-09-13,39.94731521606445,40.312269397319795,39.924503585712365,40.09938018335368,213687
2017-09-14,40.076568603515625,40.14499769386213,39.92450363603473,40.03095114354997,230105
2017-09-15,39.742027282714844,40.37309297090687,39.73442243925827,40.213426063094204,525716
2017-09-18,40.152591705322266,40.3122585729241,39.78003278052075,39.93209770697845,292051
2017-09-19,40.41870880126953,40.56316890637928,40.20581961470829,40.3046593653845,249310
2017-09-20,40.350276947021484,40.563166118953376,40.16019650054017,40.40349924000446,166470
2017-09-21,39.89409255981445,40.20582443482182,39.559549054656706,40.183012804671435,434360
2017-09-22,40.038551330566406,40.26664732158395,39.947313514238964,40.07656684566968,221435
2017-09-25,40.061363220214844,40.4719377766777,40.01574575865104,40.228634980343735,123327
2017-09-26,40.00813293457031,40.30465797718109,39.94730869781819,40.167802719389414,327776
2017-09-27,39.612770080566406,40.04615333427763,39.39227893247321,39.95491551781156,358117
2017-09-28,39.711612701416016,39.901693177432975,39.61277004177579,39.61277004177579,735572
2017-09-29,39.86367416381836,39.97772359957855,39.54433748392839,39.726816001065174,476539
2017-10-02,40.26665115356445,40.54797237297602,40.01574640968713,40.198222059707334,208484
2017-10-03,40.023338317871094,40.312261408423396,39.87887822279366,40.29705462466828,179653
2017-10-04,39.742027282714844,40.60119186823691,39.688804980110625,40.08417272831195,602738
2017-10-05,39.89409255981445,40.36549134388457,39.65078977446227,39.7572343805041,165380
2017-10-06,40.20581817626953,40.357883118543285,39.87887956552011,39.91689507598916,426509
2017-10-09,40.60878372192383,41.33108994974794,40.39589456439988,40.39589456439988,340141
2017-10-10,40.601192474365234,40.82928847470252,40.304664483488956,40.54036532739635,168411
2017-10-11,40.62398910522461,40.7684491856541,40.47192418348995,40.57836875858507,279360
2017-10-12,40.84449768066406,40.920528718480476,40.3046668707341,40.677225916990146,239922
2017-10-13,40.94332504272461,41.04977252396834,40.63159324150406,40.70762715667816,181332
2017-10-16,41.057376861572266,41.34629995530203,41.004154568042765,41.08018558725706,219902
2017-10-17,41.14862060546875,41.33109913848453,40.91292267163748,41.14101866260879,217754
2017-10-18,41.30828857421875,41.79489410677756,41.14861877727471,41.14861877727471,387975
2017-10-19,41.30067825317383,41.612410062396044,41.17902688616997,41.27786952823479,406592
2017-10-20,41.209442138671875,41.49076039255097,41.064979140422416,41.133408218435974,210077
2017-10-23,41.12581253051758,41.475559915595504,41.11060574415794,41.3615133684951,155711
2017-10-24,41.057376861572266,41.40712419059397,40.776058610002416,41.17902823255362,214644
2017-10-25,41.17902755737305,41.429935137381726,40.920518035726566,41.429935137381726,417240
2017-10-26,41.255062103271484,41.69224774496513,41.13341072388173,41.24746016098361,269506
2017-10-27,41.217044830322266,41.80249297500051,40.77605968652157,41.48315920539286,485324
2017-10-30,41.33869171142578,41.74166420121428,41.1258025548262,41.51356536154647,271169
2017-10-31,41.042171478271484,41.53638182122242,41.042171478271484,41.28547422853723,299846
2017-11-01,40.94332504272461,41.22464617827281,40.92812116008709,41.12580353874514,256796
2017-11-02,40.882511138916016,41.23986337951703,40.882511138916016,41.057384837397905,183049
2017-11-03,41.09538650512695,41.277864985750305,40.86729057964555,41.08017972337525,157829
2017-11-06,41.47555923461914,41.688451339760746,41.133413798139664,41.133413798139664,216080
2017-11-07,41.7720832824707,41.82530558234392,41.52117856883952,41.55919408297784,265168
2017-11-08,41.414730072021484,41.749270625515855,41.31588742424456,41.68844638869758,213326
2017-11-09,41.5591926574707,41.680844038779306,41.30828795244571,41.44514321856989,273983
2017-11-10,41.44514465332031,41.68084548168924,41.40712913916992,41.55159215349835,204795
2017-11-13,41.217044830322266,41.65042803215982,41.15622059342452,41.52877665796678,238348
2017-11-14,41.49076461791992,41.62762278788451,41.285477362973026,41.285477362973026,342178
2017-11-15,41.49837112426758,41.58960894110173,41.08019175461539,41.41473525033714,297233
2017-11-16,41.44514465332031,41.52878052468986,41.095397282500215,41.52878052468986,356815
2017-11-17,41.810096740722656,41.9621587792501,41.361506766112775,41.521173646805074,369385
2017-11-20,41.7720832824707,41.84051236807881,41.30068452628029,41.718860982597484,244120
2017-11-21,41.908939361572266,41.95455971649955,41.642827875490596,41.87092384933169,258589
2017-11-22,42.15224075317383,42.22066983314642,41.9621602977386,42.10662330012382,333879
2017-11-23,42.387939453125,42.41835302057688,41.98496983577852,42.07620763773674,315203
2017-11-24,42.40315246582031,42.40315246582031,42.03059346079984,42.28150107853976,370033
2017-11-27,42.722476959228516,42.783304089811594,42.456365513920595,42.479174237690636,400573
2017-11-28,43.064632415771484,43.14826828973596,42.71488503409996,42.71488503409996,406673
2017-11-29,43.589256286621094,43.87057457988102,43.224299219194606,43.33834866531512,447465
2017-11-30,43.44478988647461,43.67288586056311,43.11785126013528,43.49801218374867,583323
2017-12-01,43.41437911987305,43.710907095773145,43.33834809039991,43.703302252587115,190770
2017-12-04,43.566444396972656,43.83255880286528,43.414379436519425,43.54363566804393,212842
2017-12-05,43.48281478881836,43.756531176992354,43.186289668429296,43.467608000542214,283017
2017-12-06,43.30033493041992,43.51322414484032,43.18628547961013,43.45239989803365,332967
2017-12-07,43.589256286621094,43.94660561036277,43.33834866531512,43.52842914191738,346389
2017-12-08,42.76810836791992,43.06463345520716,42.57802788628472,43.06463345520716,337010
2017-12-11,42.73009490966797,43.05703358585859,42.69968133504602,42.85174630775763,276847
2017-12-12,42.44877624511719,43.02661965617513,42.38794909637525,42.57802958559667,386724
2017-12-13,42.121829986572266,42.54760834950178,42.099018359702775,42.41075018987513,312562
2017-12-14,42.30430221557617,42.608432079398945,42.30430221557617,42.40314485637818,194466
2017-12-15,42.0990104675293,42.45636258405135,42.053393023137225,42.38793351706621,380710
2017-12-18,42.524803161621094,42.73009041814352,42.182657734083726,42.39554693326351,172777
2017-12-19,42.92017364501953,42.98099789137759,42.441170015708586,42.57802819551171,345876
2017-12-20,42.380340576171875,42.92016838569176,42.37273573356025,42.69207241410284,328984
2017-12-21,41.810096740722656,42.342319676363644,41.04977494649557,41.70364925319699,672169
2017-12-22,41.84811782836914,42.41075440686949,41.74167322705274,42.21307199019588,468942
2017-12-27,41.82530975341797,42.076217392469005,41.734071930307636,42.076217392469005,139624
2017-12-28,42.129432678222656,42.31191119443762,41.87092313881673,42.05340165503169,143139
2017-12-29,41.71125793457031,42.15224310760472,41.50597068318615,42.15224310760472,223507
2018-01-02,41.505977630615234,41.7188668601007,41.262674825375214,41.5591999379866,127540
2018-01-03,41.14101028442383,42.04579212119429,41.125803501402814,42.04579212119429,249960
2018-01-04,41.43754577636719,41.48316613696152,41.21705171742494,41.44514771960056,186240
2018-01-05,42.19026184082031,42.19026184082031,41.66563789428632,41.73406697859955,294768
2018-01-08,42.67687225341797,42.76811007613559,42.19026666505985,42.46398013321273,231411
2018-01-09,42.524803161621094,42.92017088895341,42.28910233367362,42.73009041814352,337794
2018-01-10,42.3575325012207,42.86694968421134,42.2282791699591,42.42596158847623,211469
2018-01-11,42.00017547607422,42.43355864907397,41.82149939765553,42.387938299138135,269780
2018-01-12,42.02298355102539,42.46396865866332,41.93934769430165,42.418351209830234,182878
2018-01-15,41.901344299316406,42.17506067302792,41.82531036195313,42.17506067302792,84190
2018-01-16,41.66563415527344,42.099017350233446,41.635220587108435,41.89373011571594,220366
2018-01-17,41.71125793457031,41.80249574616403,41.490763897854244,41.612415280111776,328728
2018-01-18,41.65043640136719,41.98497992291913,41.43754717885095,41.825310105633825,255294
2018-01-19,41.543983459472656,41.83290656094971,41.513569890812434,41.60481059679311,227611
2018-01-22,41.59720993041992,42.01538639008782,41.59720993041992,41.62002155940395,318514
2018-01-23,41.513572692871094,41.95456076701728,41.133411760151034,41.817702599206235,372218
2018-01-24,41.5896110534668,41.810105114046465,41.46035481435532,41.63522851400187,307837
2018-01-25,41.582000732421875,41.70365211182104,41.156222354723624,41.27787373412279,967290
2018-01-29,42.4411735534668,42.78331903149475,41.582008886507325,41.72647192189592,449049
2018-01-30,41.74167251586914,42.7224855401436,41.711258944468966,42.15224412818035,324346
2018-01-31,41.62002182006836,41.886133323233345,41.50597237562745,41.74167320728633,410687
2018-02-01,42.24348449707031,42.327117467140454,41.70745618201556,41.787289630990095,554380
2018-02-02,42.41836166381836,42.47918591071836,41.992580333926284,42.12183657173557,241025
2018-02-05,42.03819274902344,42.61603603714997,41.901334593867624,42.31190905933507,375077
2018-02-06,41.057376861572266,41.56679107118247,40.60118494549156,41.14101272294647,831472
2018-02-07,41.40713119506836,41.80249894273795,41.042177020388266,41.39192440857361,582104
2018-02-08,41.5591926574707,41.61241495551836,41.11060264507066,41.19423851354489,298308
2018-02-09,41.18663024902344,41.23225060087324,40.99654980024545,41.04977499426896,376999
2018-02-12,41.1334114074707,41.53638396496932,41.0649823241519,41.36911222787941,270665
2018-02-13,41.23225784301758,41.46035384153506,41.09539966382749,41.331100505854415,285972
2018-02-14,41.1334114074707,41.27787441692024,41.01936486887117,41.20944533360144,346406
2018-02-15,42.524803161621094,42.69967684671846,41.81770357817647,41.81770357817647,572215
2018-02-16,42.66166305541992,43.25851564184946,42.66166305541992,42.85174353390574,535549
2018-02-19,43.285125732421875,43.429585848388854,42.87455121285527,43.11025204454673,436727
2018-02-20,43.247100830078125,43.361147349380836,42.980986484244,43.23189404742498,310395
2018-02-21,43.89337921142578,44.01503058907895,43.20148645719881,43.31553589267262,448340
2018-02-22,44.10626983642578,44.20511249036852,43.61206236750754,43.94660294187055,572800
2018-02-23,44.174705505371094,44.63850237332419,43.984625011973804,44.28875496156873,645398
2018-02-26,44.417999267578125,44.6308913491387,44.18610378118131,44.47882640528045,556759
2018-02-27,44.744937896728516,44.881796056207044,44.52444677347761,44.5548574419414,469189
2018-02-28,44.39519500732422,44.836183098837076,44.36478143541343,44.57006869521447,507114
2018-03-01,44.174705505371094,44.486437398526725,43.95801385891411,44.28115301800803,347759
2018-03-02,43.98461151123047,44.159488063829315,43.6576729309066,44.09105899119415,274419
2018-03-05,43.99222183227539,44.1975090757503,43.771727804054464,44.08345964035392,239160
2018-03-06,44.60807800292969,44.7069206476874,44.22031516641475,44.50163341645098,425733
2018-03-07,44.265933990478516,44.706919105016034,44.21271169907567,44.699317163557346,418984
2018-03-08,44.45337677001953,44.60054962600285,44.29845937389141,44.52308945053701,576899
2018-03-09,45.01883316040039,45.02658065713959,44.30621711021493,44.39916638745559,335898
2018-03-12,45.0498161315918,45.468092301110744,45.02657955155325,45.452600262816986,180474
2018-03-13,44.9801025390625,45.04981523259116,44.569573874284906,45.042070691000916,318694
2018-03-14,45.034324645996094,45.15051345722316,44.3294531464023,44.75547386289451,262982
2018-03-15,44.48436737060547,44.91813555248159,44.01961806879848,44.747726096243824,560086
2018-03-16,44.92588806152344,45.0808055078689,44.546340465717265,44.8871594386382,485678
2018-03-19,44.77096939086914,45.11953289691348,44.39142476024654,45.11953289691348,181806
2018-03-20,44.67026138305664,44.80968675043184,44.445634250999895,44.53083897048514,247788
2018-03-21,44.755470275878906,44.91813518952054,44.60055581306437,44.91038769349743,224721
2018-03-22,44.47662353515625,44.75547432111278,44.18228366536146,44.55408372836875,484649
2018-03-23,43.67880630493164,44.26749200202421,43.6090936027708,44.08933502054301,350910
2018-03-26,43.918922424316406,44.01187169608948,43.384457463312074,43.446425614363505,381335
2018-03-27,44.267486572265625,44.7787120071378,44.12031368864216,44.15129776464754,473869
2018-03-28,43.5781135559082,44.14356272287824,43.477419719427296,43.88020392976518,308699
2018-03-29,43.42319869995117,43.93442424069416,43.4077066587402,43.62458932608428,653826
2018-04-03,43.22179412841797,43.42318765814473,43.00491151622359,43.097860785049185,280398
2018-04-04,43.26827621459961,43.60134767491857,43.11335877529705,43.221800096367524,396340
2018-04-05,43.554866790771484,44.089328795338126,43.53163021160026,44.089328795338126,267938
2018-04-06,43.48514938354492,43.640066789098874,43.221790680544316,43.45416531147338,174618
2018-04-09,43.36897659301758,43.554875171766824,43.20631164310619,43.44643384169566,376872
2018-04-10,43.376712799072266,43.40769687451029,42.99716526196659,43.19081130124817,321379
2018-04-11,43.074615478515625,43.37670275709111,42.74154413167512,43.37670275709111,386544
2018-04-12,43.31474304199219,43.36121915342579,42.86548578401648,43.10560792755085,508908
2018-04-13,43.376712799072266,43.376712799072266,43.113354067457166,43.299255565281264,274372
2018-04-16,43.438690185546875,43.57036810194873,43.20631252515939,43.3999586056125,216912
2018-04-17,43.40769577026367,43.58197601926195,43.37671169561385,43.37671169561385,408248
2018-04-18,44.112571716308594,44.19002895602928,43.6323303294709,43.78724480891228,384170
2018-04-19,43.74076843261719,44.65477797721391,43.6942923193176,44.65477797721391,476675
2018-04-20,43.52389907836914,43.771765865395864,43.48517044692219,43.55488316544878,234769
2018-04-23,43.45417404174805,44.0815883306322,43.32249614119453,43.702040758511195,218458
2018-04-24,43.94991683959961,44.15130746828823,43.43869129236952,43.50840104649634,237183
2018-04-26,44.12031555175781,44.410784628264864,43.87244884285614,44.259740944865534,330884
2018-04-27,45.065311431884766,45.1272766347409,44.182285868853015,44.236506529403776,558338
2018-04-30,45.413875579833984,45.64625026476849,44.98785483165332,45.22022951658783,663809
2018-05-01,46.35887145996094,46.53702845797748,45.15826632669602,45.15826632669602,528297
2018-05-02,47.009517669677734,47.11021445081015,46.3433776881984,46.498292176335084,493652
2018-05-03,47.48201370239258,47.93127398350693,47.05211920935551,47.34258830168842,451063
2018-05-04,46.76939392089844,47.24189074654997,46.3898463701082,47.24189074654997,431481
2018-05-07,47.001773834228516,47.20316444471835,46.76165164631742,46.98628179422091,293268
2018-05-08,47.15669250488281,47.62144189796956,47.07923230283196,47.179929088095776,569751
2018-05-09,47.9854850769043,48.01646914972853,47.36581839443883,47.55171692177657,467251
2018-05-10,47.99324035644531,48.31081978694415,47.76861021041323,48.016479893665355,398770
2018-05-11,47.97000503540039,48.272092433964076,47.97000503540039,48.155903609222094,219165
2018-05-14,47.90803146362305,48.22561086660587,47.82282968387994,48.1791377058013,365349
2018-05-15,47.19541549682617,47.923523580393805,47.048245562697765,47.45877424276412,443492
2018-05-16,47.6911506652832,48.016477577430315,47.2031617744647,47.45102849095567,296190
2018-05-17,47.52848434448242,47.9312684606836,47.42004303527519,47.77635103832868,294630
2018-05-18,47.46651077270508,47.73761696956553,47.1644234587551,47.683396321154184,286909
2018-05-21,47.54397201538086,47.55946405167384,47.16442451321216,47.45876729317133,291921
2018-05-22,47.06373596191406,47.543980306332635,46.91656602367217,47.06373596191406,288582
2018-05-23,47.086971282958984,47.497499937752615,46.92430932028272,47.427787245919355,407176
2018-05-24,46.629966735839844,46.939798625049626,46.44406523847073,46.8623413914482,353206
2018-05-25,46.76164245605469,47.032748670699334,46.47504715925107,46.78488198890098,518880
2018-05-28,46.777137756347656,46.9243106403604,46.59123920943194,46.73066459702079,110623
2018-05-29,46.660953521728516,47.04824562184152,46.653206025035885,47.040498125148886,309901
2018-05-30,46.629966735839844,46.8003732407238,46.38210004255039,46.629966735839844,483620
2018-05-31,46.963043212890625,47.09472111514436,46.62222425683743,47.09472111514436,595491
2018-06-01,46.831356048583984,46.93205281338371,46.57961561398666,46.85459558187868,270056
2018-06-04,46.86233901977539,47.234139040893005,46.57574372418963,47.14893431536115,221821
2018-06-05,47.11021041870117,47.249635809934496,46.738410360347046,46.932056408748416,501775
2018-06-06,47.265132904052734,47.272877446703326,46.784891479993945,47.086978875043904,372981
2018-06-07,48.03196716308594,48.06295124167179,47.265130424314556,47.265130424314556,349642
2018-06-08,47.93901443481445,48.17138909788941,47.884793778590435,48.10167640348651,118112
2018-06-12,48.71360778808594,48.84528866000091,48.03972025182904,48.23336633332393,566422
2018-06-13,48.57417678833008,48.8530275863913,48.35729414752885,48.8375355470763,400424
2018-06-14,47.9854850769043,48.791053241511314,47.92351693125585,48.574167686545536,330892
2018-06-15,48.72909164428711,48.8995011129169,48.12491691704217,48.31081546936175,718686
2018-06-18,48.83753204345703,49.04667012699932,48.690362112729126,48.95372085258191,185507
2018-06-19,48.930477142333984,49.17059928179235,48.86851194961164,49.03117390466219,376149
2018-06-20,49.240318298339844,49.39910948067954,48.938230927337216,49.108640400130206,408374
2018-06-21,50.00715255737305,50.270514250451015,49.325520609326546,49.8754746656382,593654
2018-06-22,49.798011779785156,50.07686252453117,49.61211325315701,49.9839103064133,302215
2018-06-25,49.95293045043945,50.06911925549287,49.79026848720791,49.95293045043945,228300
2018-06-26,49.62760925292969,49.9606806939403,49.57338859553766,49.9606806939403,278776
2018-06-27,49.643089294433594,49.85997779410516,49.27516600469212,49.767025579960205,348064
2018-06-28,49.805763244628906,49.99940928226805,49.58887471840229,49.68957444012381,370853
2018-06-29,49.87546920776367,50.553230288218174,49.798011980490394,50.1853040264644,1005955
2018-07-02,49.697322845458984,50.340223210879685,49.67408035644631,50.32473412781276,280527
2018-07-03,50.27826690673828,50.440928891387806,49.70507030222978,49.89097477863686,268934
2018-07-04,50.03813934326172,50.42543145258976,49.88322486337394,50.34797421264587,211758
2018-07-05,50.65781021118164,50.890181936192825,49.86773098116092,49.945194132440044,371086
2018-07-06,49.65858840942383,50.25501558163787,49.35650107537144,49.798013787417844,569265
2018-07-09,49.829002380371094,49.937443694244564,49.16285950394354,49.27904535960618,266321
2018-07-10,49.859989166259766,50.216297204005095,49.82900508781121,50.146581550093664,281945
2018-07-11,49.472694396972656,50.08461960824824,49.472694396972656,49.712816574206826,323429
2018-07-12,50.34797286987305,50.65780773099396,49.480439395460415,49.573388671875,441348
2018-07-13,50.80498123168945,50.85146030806939,50.35572683048421,50.409947494919805,267993
2018-07-16,50.502891540527344,51.09157723459395,50.371213634236206,50.80497893007005,224618
2018-07-17,50.23952865600586,50.70427796606608,50.16207142259717,50.347969964699644,165376
2018-07-18,50.63456726074219,50.90567052729312,50.34796900204093,50.42542623396862,308754
2018-07-19,50.735267639160156,50.88631132933514,50.5803531552505,50.83596146274056,222515
2018-07-20,51.362674713134766,51.46337443795555,50.81272065846648,50.92890946654756,260543
2018-07-23,50.611328125,51.29296599417444,50.54936588111827,51.19226626735092,203868
2018-07-24,50.75850296020508,51.13030598580684,50.735266379156585,51.10706940475834,181958
2018-07-25,50.47190856933594,50.88243724378545,50.23178345231936,50.87468974720857,251609
2018-07-26,50.781742095947266,50.913425911194416,50.37896088175707,50.47191312023584,414449
2018-07-27,51.370426177978516,51.62604039358165,51.099322877918546,51.12255945940816,821074
2018-07-30,51.494361877441406,51.66476544286754,51.401409642983715,51.50985096171337,205481
2018-07-31,50.882442474365234,51.7499730726887,50.882442474365234,51.66476833040922,511046
2018-08-01,50.557106018066406,51.246491364056894,50.37895496890238,51.246491364056894,478175
2018-08-02,50.820465087890625,50.975379549577475,50.40993644577334,50.804970095957195,521037
2018-08-03,51.308448791503906,51.57181045676598,50.97537739431248,51.23099156393541,201555
2018-08-06,51.587303161621094,51.742223537246424,51.33168897404535,51.649271311871225,203883
2018-08-07,51.595054626464844,51.943615156618776,51.51759738749825,51.81193725941472,327032
2018-08-08,51.76545333862305,51.8738946325587,51.15353123163909,51.331682253273115,270464
2018-08-09,52.44709396362305,52.71045565704092,51.68800477884743,51.974597142450996,246078
2018-08-10,52.01333236694336,52.826642264875424,52.01333236694336,52.78016910202465,175638
2018-08-13,52.03657150268555,52.27281994145487,51.897146097680555,51.897146097680555,163955
2018-08-14,52.4006233215332,52.66397911799526,52.04431529182117,52.04431529182117,264565
2018-08-15,52.540035247802734,52.67946060713128,51.89712909592071,52.40835738332774,399694
2018-08-16,52.81114959716797,52.94282748938315,50.247277853977536,50.65780652359444,497049
2018-08-17,52.911842346191406,53.376597572228995,51.89713898253292,53.29913442815061,450412
2018-08-20,52.35414505004883,52.958325710992355,52.30767188751804,52.82664190114069,315267
2018-08-21,51.37816619873047,52.26893912040009,51.339434628811325,52.26893912040009,305132
2018-08-22,50.820465087890625,51.440134753853854,50.727512865113766,51.12255242490552,306787
2018-08-23,51.819679260253906,51.96684622579951,51.246488661162864,51.29296181769222,530592
2018-08-24,52.284427642822266,52.34639579018629,51.835167438844735,51.9745928156099,450768
2018-08-27,52.29218292236328,52.41611332593065,51.89714331112548,52.28443542538761,317657
2018-08-28,52.71820068359375,52.74143726490385,52.241833037910666,52.43160830129095,442629
2018-08-29,52.02108383178711,52.66398430215769,51.959115670187074,52.323171232575824,463498
2018-08-30,52.516807556152344,52.64848544290087,52.01332667843426,52.12951548246275,272764
2018-08-31,52.39287567138672,52.97381383087986,52.39287567138672,52.5865217245511,856078
2018-09-03,52.41611099243164,52.9041028168267,52.41611099243164,52.818898082713545,223436
2018-09-04,52.183738708496094,52.34640067831026,51.99009266210662,52.083038982224224,265340
2018-09-05,51.47886657714844,52.20697763537822,51.40915683392658,51.91263184948519,294208
2018-09-06,50.89689254760742,51.64503246656981,50.80239496374118,51.55052887446451,676170
2018-09-07,50.69214630126953,50.889024288446414,50.41651231263042,50.66064510233251,412302
2018-09-10,51.03864288330078,51.23552085277284,50.42438457986616,50.42438457986616,316095
2018-09-11,51.19615173339844,51.440278506590836,51.09377133826164,51.393029713905634,261516
2018-09-12,50.83389663696289,51.274901387771045,50.82601983548729,50.92839422171372,345369
2018-09-13,50.1566276550293,50.79451332242171,50.07787767323138,50.69213894690826,312851
2018-09-14,50.40864181518555,50.51101620615272,50.188136425450764,50.2511388236949,242306
2018-09-17,50.37714385986328,50.424392657469056,50.11726345655199,50.24326525703386,146308
2018-09-18,50.03850555419922,50.36138530469255,49.66837400944366,50.02275495611181,399306
2018-09-19,49.881004333496094,50.49526566405231,49.861315334163834,50.400762072200884,523647
2018-09-20,49.81012725830078,49.96763023780705,49.274618930451155,49.723500469366364,542256
2018-09-21,50.17238235473633,50.455887118981394,49.727439213369166,49.9991317797906,553904
2018-09-24,50.23539352416992,50.51102153526864,49.95188871039981,50.07789051606208,186685
2018-09-25,50.10151290893555,50.235391511906485,49.92826231066478,50.10938971129143,235804
2018-09-26,50.11726379394531,50.27476679663794,49.983388194334516,50.046387592939624,348913
2018-09-27,50.0306282043457,50.51101092632473,49.95975201578946,50.101504392901944,511627
2018-09-28,50.13300704956055,50.29838382630424,49.95187967444325,50.007005266691145,492401
2018-10-01,49.67625045776367,50.054255796818765,49.5463102775549,49.7707510414976,239568
2018-10-02,48.9123649597168,49.61325007536039,48.79423697217528,49.61325007536039,801574
2018-10-03,48.52648162841797,48.825736986585966,48.242976868481904,48.825736986585966,399427
2018-10-04,48.833614349365234,49.282498921453524,48.557986370479114,48.75486435657482,282380
2018-10-05,48.148475646972656,48.55010838628135,48.10122685702062,48.43985420011467,349968
2018-10-08,47.73109817504883,48.01460294823362,47.69959697711283,47.95947735390542,255620
2018-10-09,47.25071334838867,47.88859906007492,46.84120680554164,47.84922106232237,644153
2018-10-10,47.25071334838867,47.565719305692376,47.093210369736816,47.25071334838867,460170
2018-10-11,46.22695541381836,47.171970423085156,46.14820241064285,47.09321741990965,829887
2018-10-12,46.18757629394531,46.282076885205726,45.817444722339225,45.91194531359964,587317
2018-10-15,45.825321197509766,46.02219919320917,45.51031820686261,45.817447399494505,406507
2018-10-16,45.778072357177734,46.07732474738693,45.6756949583589,45.75444495491505,342771
2018-10-17,46.636451721191406,46.699451105702394,45.95131426337433,46.06944223999638,377311
2018-10-18,46.7782096862793,46.85695967736653,46.25057513281214,46.565581105400256,348712
2018-10-19,46.7939567565918,46.7939567565918,46.36082580222868,46.762458562981784,291643
2018-10-22,46.58133316040039,46.70733495255006,46.37657837058236,46.48682956319836,410303
2018-10-23,46.242698669433594,46.73882899209623,46.20332067204054,46.73095519508927,317747
2018-10-24,46.392330169677734,47.23496773973911,46.30570337206249,46.667958158344625,296779
2018-10-25,45.1795539855957,46.03006822542706,45.1795539855957,45.75443727550276,454154
2018-10-26,45.675689697265625,46.22694862202203,45.3134349482415,46.14819563041714,712643
2018-10-29,45.998565673828125,46.360820393093526,45.64418475101667,45.77806332368731,309605
2018-10-30,46.20331573486328,46.28994251328018,45.533931908382165,46.02218838186391,351080
2018-10-31,46.597076416015625,46.597076416015625,45.72294075420684,46.242698473931796,715871
2018-11-01,46.6837043762207,46.95933534313468,46.40019961213524,46.81758296109195,367389
2018-11-02,46.943580627441406,46.95933122452246,46.40019554256253,46.408072343162665,319527
2018-11-05,46.87270736694336,47.69959423851147,46.78608057965271,46.85695676887966,461928
2018-11-06,46.88845443725586,47.077455591561545,46.754575865846746,47.06170499468288,288822
2018-11-07,47.3294677734375,47.39247017245335,46.91602579534495,46.927837994130485,371573
2018-11-08,47.87284851074219,48.1327258722819,47.644469341669485,47.77834492098279,295659
2018-11-09,48.17997741699219,48.227229211626536,47.70747148712643,47.70747148712643,292693
2018-11-12,48.79423904418945,48.84149084203648,48.116978295646945,48.4319842730545,354928
2018-11-13,48.05398178100586,48.33748657683029,47.78228918432081,48.274484175927164,417387
2018-11-14,47.86497116088867,48.35323069002393,47.58146640309902,47.88072175900137,473165
2018-11-15,48.06184768676758,48.164225069363745,47.762595343977765,47.864969722454596,504587
2018-11-16,48.439849853515625,48.76272957373266,48.164221923130036,48.22722430957196,338429
2018-11-19,48.02247619628906,48.530421741747745,47.8964744101061,48.321731565018425,331569
2018-11-20,47.25071334838867,47.58934370104834,46.93570739108497,47.321589538576035,412736
2018-11-21,47.27434158325195,47.41609397513946,46.746710016652656,46.84908741170912,329491
2018-11-22,47.46333694458008,47.47121074083371,47.045956648397535,47.16408161691681,292202
2018-11-23,47.841346740722656,48.09335030215493,47.39640360971991,47.4475908004698,350171
2018-11-26,47.447593688964844,47.99097583811059,47.1955901121912,47.4712180855,392973
2018-11-27,47.79410171508789,47.912229715540995,47.33734632185023,47.63660171997687,271417
2018-11-28,48.10123062133789,48.34929580035741,47.715348449854545,48.038228224312185,284224
2018-11-29,48.44772720336914,48.7627301267941,48.09334628591179,48.282350443262104,321684
2018-11-30,47.47909164428711,48.69186065225336,47.47909164428711,48.13272493811347,1140760
2018-12-03,48.50285720825195,48.70760897692328,48.20360185023744,48.2744780401851,322745
2018-12-04,48.077598571777344,48.5501074914244,47.7232176330719,48.51860629595739,357540
2018-12-05,47.26646423339844,47.447591608505036,47.01446066767452,47.29796543014379,387553
2018-12-06,47.30583572387695,47.400336302994994,46.87270481512341,47.34521071483287,292313
2018-12-07,47.25071334838867,47.534218109138116,46.71520502344404,47.32946333565487,404509
2018-12-10,46.140323638916016,46.7309575805283,46.085198044695105,46.471077204241496,645483
2018-12-11,46.30569839477539,46.66795314211964,46.08519602754314,46.24269900590308,289953
2018-12-12,46.565574645996094,46.66794901938459,46.14819133959677,46.25844551759228,429702
2018-12-13,46.87270736694336,47.132584724695896,46.47107462661752,46.47107462661752,291817
2018-12-14,46.573448181152344,46.81757792488011,46.20331666739844,46.5025719977552,352643
2018-12-17,47.337337493896484,47.48696366299606,46.06944294251186,46.195444717574475,319415
2018-12-18,46.69157791137695,46.87270527484603,46.01431724546346,46.42382376448369,634770
2018-12-19,45.959197998046875,46.62858195557959,45.85682060313633,46.242702781417805,374207
2018-12-20,45.825321197509766,46.534083183675534,45.66782120424609,45.67569500226135,583226
2018-12-21,45.95132064819336,46.47895521186761,45.37643729060059,46.30570162318059,1131804
2018-12-24,46.22695541381836,46.32539441469782,45.38431780661978,45.38431780661978,145257
2018-12-27,47.022335052490234,47.069586848198824,46.42382732744561,47.05383624962929,299467
2018-12-28,47.51846694946289,47.51846694946289,46.97508483385911,47.23496219206286,239742
2018-12-31,47.203460693359375,47.9909725681482,47.203460693359375,47.98309877121285,121929
2019-01-02,46.919960021972656,47.534218337129694,46.86483142567856,46.86483142567856,211005
2019-01-03,48.11697769165039,48.33748307471561,47.19559017609656,47.479094951380695,324090
2019-01-04,47.778350830078125,48.01460682957667,47.266469840777546,47.392471638587516,268570
2019-01-07,48.431983947753906,48.809989315632265,48.172103567520246,48.290231559284564,268546
2019-01-08,48.68398666381836,48.80211465348984,48.038227129618626,48.17997951557657,241494
2019-01-09,48.715492248535156,48.81786964852841,48.05398205586768,48.321736252997844,261552
2019-01-10,48.99898910522461,49.1958670710873,48.40047840669519,49.13286468003395,350686
2019-01-11,48.857234954833984,49.325802453766265,48.857234954833984,49.06198671008148,179783
2019-01-14,49.06986618041992,49.34549413596407,48.85723761294898,49.14861616654128,174723
2019-01-15,49.48725509643555,49.518756297994834,48.90449488406835,48.90449488406835,224610
2019-01-16,49.69987869262695,49.69987869262695,49.14861973736827,49.30612272517356,360946
2019-01-17,49.83374786376953,50.18025499315424,49.62111930822507,49.959749636967814,262822
2019-01-18,50.3220100402832,50.51888800913545,49.91250350457619,50.09363087542594,213584
2019-01-21,50.66064453125,51.109526096623604,50.518892141751,51.04652369945977,237114
2019-01-22,50.400760650634766,50.91264457764055,50.14875708771115,50.14875708771115,222243
2019-01-23,50.778770446777344,50.84964363450815,50.08575612280129,50.125134121477764,341038
2019-01-24,51.07802200317383,51.07802200317383,50.613386860723004,51.03077321209843,308679
2019-01-25,51.21189498901367,51.32214616809696,50.90476584610473,51.12526820427129,515533
2019-01-29,50.70001983642578,50.9126514386889,50.62914664116453,50.73152103706624,302118
2019-01-30,50.448001861572266,51.13313926169468,50.219625732317105,51.03076489497026,346629
2019-01-31,50.17238235473633,50.692143091931946,50.04638057108512,50.55826150286585,505737
2019-02-01,50.707889556884766,50.71576635800474,50.282632419988765,50.40076040383302,221454
2019-02-04,50.71577072143555,50.95202070121144,50.22751115004906,50.79452071469417,284907
2019-02-05,51.34577560424805,51.68440597560896,50.7472708613807,50.841768448023316,455196
2019-02-06,52.29078674316406,52.369536724560824,51.21189337248922,51.21189337248922,347708
2019-02-07,52.92080307006836,52.96805787484396,52.18841668256275,52.440420277820614,376803
2019-02-08,52.928672790527344,53.22792514228203,52.33016207877913,52.92079598941203,407275
2019-02-11,53.086181640625,53.21218042408529,52.61366967999121,52.61366967999121,207858
2019-02-12,53.74768829345703,53.81856148197715,52.82630079326087,53.21217994998387,484408
2019-02-13,53.850067138671875,54.29107793396941,53.66894274751862,53.936693937306764,413858
2019-02-14,54.38557052612305,54.74782528336241,52.14116278657531,52.1647871825328,981383
2019-02-15,53.42481231689453,54.29108034166058,51.03078107391887,53.71619392597401,590066
2019-02-18,53.314552307128906,53.92881662545475,53.10192674142145,53.92881662545475,467699
2019-02-19,53.96819305419922,54.235950241890606,53.51931148234661,53.7004418747472,366721
2019-02-20,54.09419631958008,54.77145705910326,53.86581713920699,53.87369394080308,347483
2019-02-21,54.73994445800781,54.858072424385014,54.23593740915385,54.48794093358083,418588
2019-02-22,55.36209487915039,55.42509127160902,54.71633529259234,54.968338887145734,558490
2019-02-25,55.88972473144531,55.88972473144531,55.32271515924224,55.43296635292179,267153
2019-02-26,54.2359504699707,55.40934159988143,54.11782247514654,55.24396481042336,430990
2019-02-27,54.50370788574219,54.78721270245722,54.235956674533604,54.259581074553175,309860
2019-02-28,54.94469451904297,55.023450504023394,54.291064304667344,54.35406068111835,456966
2019-03-01,55.275455474853516,55.48020421807109,55.0313227298814,55.11794950902662,343428
2019-03-04,55.66921615600586,56.0314708961482,55.36208700657564,55.77159053640301,284402
2019-03-05,54.85808181762695,55.535336523796126,54.70845263404592,55.27546216315405,358069
2019-03-06,55.33845901489258,55.66921858181708,54.842328676864376,55.110085849304305,566475
2019-03-07,55.95808410644531,56.00611484116178,55.42972159387505,55.637864957100206,698470
2019-03-08,55.73392868041992,56.06214885774111,55.5097710160074,55.71791436484025,386821
2019-03-11,55.277618408203125,55.74993688737407,55.23758872692647,55.269611250413426,260141
2019-03-12,55.30164337158203,55.70991687463553,55.17355325540398,55.541803177906516,511137
2019-03-13,55.40571594238281,55.501783536334294,54.865351759048224,54.8933676566549,726027
2019-03-14,55.42171859741211,55.58182511262738,54.989423677124435,55.56581690417467,282809
2019-03-15,56.16621780395508,56.38236218065491,55.469741732062346,55.685886108762176,612700
2019-03-18,56.24627685546875,56.43840588877177,55.910043412598654,56.0381335065819,204893
2019-03-19,55.8380012512207,56.190242926830486,55.669887571772115,55.95007703751977,271529
2019-03-20,56.02212905883789,56.318326732629,55.725925277374515,56.110183369771704,388978
2019-03-21,55.781959533691406,56.04614077228663,55.53379261071085,55.95808035942155,511503
2019-03-22,55.95008087158203,56.342346150509314,55.838005077602816,55.91005118472973,187125
2019-03-25,55.34967041015625,55.77395820319692,55.14953419776556,55.317647883253045,313844
2019-03-26,54.93339538574219,55.37369143336272,54.83732779522181,54.84533495468345,408691
2019-03-27,54.88536071777344,55.085496958556064,54.5731486707664,54.5731486707664,395329
2019-03-28,55.42972183227539,55.477758674870735,54.613168800222084,54.75726711266353,344561
2019-03-29,55.91004943847656,56.23827575893034,55.573822067040375,55.821995123962566,548616
2019-04-01,55.581825256347656,56.1582184848883,55.44573410729558,55.94206797034953,253525
2019-04-02,56.222267150878906,56.59851809757837,55.81398756978677,56.150214938840314,322280
2019-04-03,56.966766357421875,57.014797087137055,56.43840389986838,56.43840389986838,409789
2019-04-04,57.06283950805664,57.45110427326086,56.054151223673415,57.17491530546891,401587
2019-04-05,56.4304084777832,57.022816103270095,56.11018929518787,57.022816103270095,262492
2019-04-08,56.64654541015625,56.822666223647126,56.3583488258387,56.822666223647126,181991
2019-04-09,56.58250427246094,56.81466298738729,56.28630051045039,56.81466298738729,165028
2019-04-10,56.58250427246094,56.85468656106102,56.270292302515266,56.270292302515266,209286
2019-04-11,56.63053512573242,56.814663109577545,56.24627705774449,56.598512602121446,127378
2019-04-12,57.46310043334961,57.49512295585537,56.71058642364332,56.79864683361626,266025
2019-04-15,56.95876693725586,57.48712335891025,56.718601040712294,57.46310799079039,226073
2019-04-16,57.32701110839844,57.63922307812453,56.622533913983226,56.622533913983226,261905
2019-04-17,57.32701110839844,57.65523128604839,57.08684523583751,57.32701110839844,192970
2019-04-18,57.335018157958984,57.7032680162312,57.078844077957804,57.52714719104192,180982
2019-04-23,58.295677185058594,58.295677185058594,57.39906473195849,57.63122347716315,251193
2019-04-24,59.368412017822266,59.53251907856184,58.45578522349091,58.527837439633856,624427
2019-04-26,59.92878723144531,59.952802599425915,58.89608365457254,58.95212154908475,340009
2019-04-29,59.52051544189453,59.97682581625814,59.264341303789934,59.82472642991909,182087
2019-04-30,59.64059829711914,59.76868841977596,58.96814347619047,58.984151687685966,290896
2019-05-01,59.84872817993164,60.04085721286469,59.49648652982784,59.960803958115235,256955
2019-05-02,60.4731559753418,60.4731559753418,59.472474957959925,59.584550743292915,313171
2019-05-03,60.37710189819336,60.881449152627425,59.94480686910999,59.99284372190164,238131
2019-05-06,59.7686767578125,60.03285189581866,59.36039720609821,59.46446582969627,177776
2019-05-07,60.12893295288086,60.401115309945475,59.848743435998635,60.04087251790739,272364
2019-05-08,59.816707611083984,60.032852016737486,59.32837480118205,59.344383009586295,191298
2019-05-09,60.24900817871094,60.353076812275575,59.84873574668488,59.89676648407277,180266
2019-05-10,60.32106018066406,60.57723431789268,60.0408706723942,60.28103659815306,244095
2019-05-13,60.43312454223633,60.705312947074795,60.176950453508866,60.353071284697506,285581
2019-05-14,59.55251693725586,60.03284251308045,59.24831216435687,59.808690984873714,252565
2019-05-15,60.21697998046875,60.54520016783118,59.36840445894088,59.384412667338445,302980
2019-05-16,60.27301788330078,60.545200179817556,59.91276906372783,60.10490421056888,254882
2019-05-17,60.92946243286133,61.37776554592413,60.521182893366664,60.72131908422281,317022
2019-05-20,61.41780090332031,61.87411121633709,60.79337690736812,61.601922795628056,230198
2019-05-21,61.72200393676758,61.80205719663171,60.94547448997383,60.985504173742015,233618
2019-05-22,61.4658317565918,61.78605091370231,61.24968733745384,61.545885018951324,239052
2019-05-23,62.01020431518555,62.098264738672725,61.05755397437289,61.43381103696856,241938
2019-05-24,61.45782470703125,62.00219544278268,61.00952155088505,61.585914813171556,260329
2019-05-27,61.17763900756836,61.69799440742949,60.92146488716065,61.609933980945016,145214
2019-05-28,61.70599365234375,62.010198472664214,61.10558506204955,61.32172946717977,459769
2019-05-29,60.86543655395508,61.17764862140012,60.593254180356325,60.793390434240266,347932
2019-05-30,60.265010833740234,60.90544910901912,60.120912527186086,60.58522997137968,414803
2019-05-31,60.64126968383789,60.761352627518555,59.8807545533141,60.0568692820172,639524
2019-06-03,60.04887390136719,60.62926772500838,59.904775576878706,60.25701117521614,234969
2019-06-04,60.20096969604492,60.40911306518482,59.81671159204927,60.17695432800425,325107
2019-06-05,61.089576721191406,61.28971293753149,60.55321312724141,60.841409767384945,409442
2019-06-06,62.56257247924805,63.034890942857416,61.29771032771027,61.55388439949385,561503
2019-06-07,63.47520065307617,63.475200653076165,62.386459189668436,62.76271623906745,492467
2019-06-11,64.72405242919922,65.11631771087349,64.13965808616837,65.08430129037467,611005
2019-06-12,64.76406860351562,64.92417510329496,64.35578908910544,64.80409217462473,506054
2019-06-13,65.46053314208984,65.7887593792639,64.70802532661712,64.84411645085814,411238
2019-06-14,64.84412384033203,65.44453239440918,64.74805627291789,65.26040441711666,464069
2019-06-17,64.92417907714844,65.05226917094916,64.57194353454013,64.8441258223589,346313
2019-06-18,65.51658630371094,65.51658630371094,64.68402505083789,65.10831283576522,626320
2019-06-19,65.86082458496094,66.06896796389267,65.57263404724287,65.65268731370193,486631
2019-06-20,66.70940399169922,66.88552483638979,66.05295745728053,66.28511619731151,616607
2019-06-21,66.21306610107422,67.24576972621902,65.89284692846245,67.1336939319558,640953
2019-06-24,66.01292419433594,66.20505323828112,65.27642443615257,65.75675009985163,306562
2019-06-25,66.62936401367188,66.6613804393882,65.82081184167583,65.82081184167583,318739
2019-06-26,66.5653076171875,66.74942951824978,65.72473305487085,65.956891801679,409248
2019-06-27,66.3891830444336,66.52527419979108,66.16503146909834,66.34915335983558,234662
2019-06-28,65.94087982177734,66.70940212537596,65.8848419280047,66.63734991471266,955687
2019-07-01,66.74942016601562,66.99759319585854,66.32513241868888,66.95756351462431,317130
2019-07-02,67.27778625488281,67.68606581624712,66.70940017532617,66.70940017532617,464047
2019-07-03,67.71807861328125,68.09433562935651,67.11767004065183,67.38185127845001,480916
2019-07-04,68.80682373046875,68.80682373046875,67.88620208839744,68.2304365997738,399235
2019-07-05,70.00764465332031,70.22379518300542,68.58267579828293,69.50330359684256,402943
2019-07-08,68.53463745117188,69.88756005119073,68.38253199218605,69.88756005119073,311639
2019-07-09,69.17507934570312,69.17507934570312,68.12636150075633,68.31048949278691,281497
2019-07-10,69.23912811279297,69.58336267116933,68.56667331466598,68.7668095437761,264000
2019-07-11,69.79148864746094,69.9515951477352,68.8868753163355,69.3431855605558,377152
2019-07-12,69.33517456054688,69.69541722003436,68.76678857610138,69.6313782880767,704975
2019-07-15,68.88687896728516,69.32717492021048,68.74278066633262,69.28715134685643,268278
2019-07-16,68.86286163330078,69.08701930977877,68.4465810209003,68.81483089932016,287239
2019-07-17,69.71944427490234,69.71944427490234,68.2304365536892,68.64671716574419,312686
2019-07-18,69.47127532958984,69.67941868343209,69.08701725383555,69.32717702426399,250312
2019-07-19,69.92758178710938,70.2397937469601,69.03097558760847,69.2471199799391,245590
2019-07-22,66.58130645751953,69.64739436494393,66.37316921671123,69.47127353989704,747139
2019-07-23,68.72677612304688,68.742790440803,66.68539036157381,66.91754299998351,484008
2019-07-24,69.35919189453125,69.46326050613209,68.89487450553426,69.23910896873254,700492
2019-07-25,70.0556869506836,70.14374737960664,69.16708160985866,69.487300796154,454879
2019-07-26,69.80750274658203,69.80750274658203,68.75879103362374,69.25513099864234,879575
2019-07-29,70.47195434570312,70.68810485150645,70.01564407616164,70.15173521971377,385213
2019-07-30,70.72813415527344,70.96029288773316,70.12772553577592,70.8482171007074,439895
2019-07-31,71.12841033935547,71.34055424087825,70.16775894029658,70.44794842271604,456933
2019-08-01,70.89625549316406,71.62475429518734,70.6560956840293,70.6560956840293,631477
2019-08-02,71.4085922241211,71.66476631045884,70.30384262197805,70.30384262197805,309403
2019-08-05,69.83153533935547,71.7848607708086,69.83153533935547,71.24048998651148,96386
2019-08-06,67.43789672851562,67.48593357292857,66.2290783976165,66.64535903393605,673787
2019-08-07,68.63872528076172,68.7508010900103,66.9255595020494,66.9255595020494,406172
2019-08-08,69.59136962890625,69.59136962890625,67.86218968272034,68.39855941701335,420202
2019-08-09,69.51130676269531,69.85554127255152,69.11903541140587,69.71944401410816,301737
2019-08-12,69.63939666748047,69.87155541315568,69.11104022823592,69.51131266401951,204839
2019-08-13,69.76748657226562,69.78349478227365,68.95092738538553,69.36721413766591,396933
2019-08-14,70.11170959472656,70.1677474820596,69.55933177124982,70.05567170739353,294981
2019-08-15,68.19041442871094,71.08038198947432,68.04631610324422,69.64740589390878,738476
2019-08-16,67.87820434570312,69.08702888230872,67.44590935696326,68.55866630462454,409907
2019-08-19,67.68607330322266,69.00696749359832,67.41388486298142,68.34251987269843,396771
2019-08-20,68.81484985351562,68.83086417436823,67.90622953685688,68.01430482575346,468271
2019-08-21,68.42256927490234,68.55866043349765,67.6940705300584,68.1343726404226,415033
2019-08-22,68.50263214111328,69.23913204017278,68.2784805290233,68.83085850715459,343381
2019-08-23,68.59868621826172,68.97093662048817,68.15037697474554,68.54264832628121,226335
2019-08-26,67.71807861328125,67.76611545230845,66.88551743398634,67.5419638957543,277074
2019-08-27,68.23043823242188,68.4225672805842,67.7340982413575,68.03830307658723,456046
2019-08-28,68.8388442993164,68.87086682361254,68.24644286901797,68.31048791761023,321796
2019-08-29,68.24645233154297,68.84686100308147,68.06232431822843,68.84686100308147,457953
2019-08-30,69.09503173828125,69.6874393907315,68.71077358781571,69.24713723116349,900306
2019-09-02,68.65471649169922,69.64739022848595,68.5666560844058,69.1430492566276,258229
2019-09-03,68.59868621826172,68.91889925376623,68.09433908276503,68.6707323189486,259919
2019-09-04,68.45458984375,68.45458984375,67.72209059437223,68.14237784993945,419292
2019-09-05,69.66091918945312,69.99052025011257,69.10059927231727,69.32307637345743,375669
2019-09-06,70.63325500488281,70.80629418679042,69.62797436907971,70.20477164210504,314446
2019-09-09,70.5096435546875,70.76508141184797,69.74332369658819,70.63324474856503,294660
2019-09-10,68.63916015625,70.70739435354015,68.07059849540036,70.18827693707998,552354
2019-09-11,67.23834991455078,68.51555150170235,66.702749046177,68.50730974743357,527691
2019-09-12,67.02411651611328,68.30956001491955,66.9499595784642,67.43611626736536,482500
2019-09-13,65.8458023071289,67.01588007491648,65.70571761590696,66.39788045700678,721292
2019-09-16,65.8952407836914,66.33195951126082,65.43380307706973,65.43380307706973,690181
2019-09-17,67.02411651611328,67.02411651611328,65.47499971458765,65.59860089728674,542086
2019-09-18,67.12300872802734,67.22189094625399,66.39789132088667,66.56268873131285,456493
2019-09-19,67.41140747070312,67.93876672903451,66.5791723738285,66.5791723738285,864211
2019-09-20,67.4443588256836,68.65563911464587,67.4443588256836,67.65860045913844,720369
2019-09-23,67.5514907836914,67.89756911105069,67.29604662972973,67.31253014243339,306056
2019-09-24,67.2466049194336,67.74100340049876,66.70276218962948,67.35372259956875,449090
2019-09-25,67.31253814697266,67.49381908856134,66.62037512332668,66.67805485141228,366409
2019-09-26,66.7686767578125,67.97171524240352,66.56680090895202,67.49380032255353,373936
2019-09-27,67.56796264648438,67.69980559117593,66.6450808934964,66.94996298813238,628317
2019-09-30,66.80164337158203,67.77396309356845,66.80164337158203,67.53500246930035,440563
2019-10-01,67.65035247802734,67.65035247802734,66.19187624156174,66.41435332330109,278642
2019-10-02,65.9941177368164,67.35371818560883,65.86228108426045,67.35371818560883,286052
2019-10-03,65.0959701538086,65.44204848634428,64.32965025369776,65.0959701538086,629399
2019-10-04,66.28253173828125,66.472048131215,65.05476777267472,65.31021193090722,396166
2019-10-07,67.06531524658203,67.11475320224353,66.34843345640552,66.49675361000698,224185
2019-10-08,66.7357177734375,67.64211596650371,66.71924054954202,67.09003781005451,289214
2019-10-09,66.06004333496094,66.4143633978615,65.76340298989918,66.38140266100822,306077
2019-10-10,65.33492279052734,66.33196145678808,65.31843927959753,66.06004010600311,407723
2019-10-11,66.99939727783203,67.0900377256864,66.08475733065963,66.43084189820233,358011
2019-10-14,66.67805480957031,67.58445323032606,66.5544535961448,67.55973424496473,193584
2019-10-15,67.51029968261719,67.51029968261719,66.60390121610034,66.60390121610034,258817
2019-10-16,68.00468444824219,68.26836406282997,67.46908346299948,67.97996546665864,434268
2019-10-17,67.63388061523438,68.48259909621332,67.3866782500522,68.20243599656571,336210
2019-10-18,67.93877410888672,68.26013349538326,67.21365662156971,67.35373506458227,402838
2019-10-21,68.36725616455078,68.38373339245048,66.15069495822168,66.15069495822168,521068
2019-10-22,67.84811401367188,68.10355812679943,67.6091596972301,67.92227723574669,290775
2019-10-23,67.86460876464844,67.90581126002768,66.86756998532867,67.65860886098854,344155
2019-10-24,68.58148193359375,68.8781159732903,68.16124042354616,68.53203768812986,360842
2019-10-25,68.53205108642578,68.92757369437639,68.31369167667363,68.92757369437639,552710
2019-10-28,68.02117156982422,68.92756990015283,68.00468805681524,68.92756990015283,261502
2019-10-29,68.72981262207031,69.05117197702063,68.26836855123992,69.03468846380258,352912
2019-10-30,68.26837158203125,69.00997254430874,68.07885517793837,68.38373103320568,401907
2019-10-31,67.83165740966797,68.5073369356829,67.46909551735101,68.21893828798488,392659
2019-11-01,66.92524719238281,67.91404417815215,66.75220803420407,67.31252800257148,356242
2019-11-04,67.17243194580078,67.65859488706957,67.02411179433433,67.53499371307805,349281
2019-11-05,67.20539855957031,67.90580317794705,66.99116321162715,67.7574830135001,320429
2019-11-06,65.68925476074219,67.60093374549582,65.6727712468201,66.85109102750566,449223
2019-11-07,66.20836639404297,66.48028776997442,65.59860845221746,65.87052982814893,584633
2019-11-08,66.24956512451172,66.57916620207003,65.73868313996547,66.18364365167653,338315
2019-11-11,66.87581634521484,67.41965285927127,66.7439733802202,66.7439733802202,414426
2019-11-12,66.30724334716797,67.34548451776075,65.91584482678398,67.13124287918374,369145
2019-11-13,65.58211517333984,66.36491844626964,65.52443546157593,66.31548048950545,672948
2019-11-14,66.43907165527344,66.57091458140648,65.33491543868439,65.46675207820071,692733
2019-11-15,66.1259536743164,66.57915587146618,65.77987542555658,66.17539162796304,365903
2019-11-18,66.09300231933594,66.15892379129455,65.2607610240566,65.82108096246978,274739
2019-11-19,66.85932922363281,66.917008946051,65.93644737832368,66.09300931915227,586704
2019-11-20,65.7139663696289,66.59564566694792,65.65628665061244,66.33196605335581,395708
2019-11-21,65.8458023071289,65.98588071173364,65.16188122118737,65.50795949842868,353631
2019-11-22,66.48027801513672,66.78516008462228,65.62331780518716,65.62331780518716,325277
2019-11-25,66.19187927246094,67.27955832695976,66.10948058236288,66.74395741139674,206504
2019-11-26,66.54620361328125,67.29603991440182,66.3319619758393,67.29603991440182,717337
2019-11-27,67.28781127929688,67.28781127929688,66.49676612019009,66.8675697172623,565408
2019-11-28,67.2795639038086,67.88108004933989,67.22188418729712,67.77396237199507,292102
2019-11-29,67.3290023803711,68.43316504484228,67.27132266341782,67.73276039904405,616829
2019-12-02,67.46907806396484,67.80692088288622,67.23011745008282,67.59267924860967,216527
2019-12-03,64.88996124267578,66.56267923773932,64.78284356983836,66.43907805423932,574555
2019-12-04,64.68395233154297,64.90642940147653,63.9876718388034,64.31315511944823,796479
2019-12-05,65.4749984741211,65.91995895143737,64.7746001675855,64.7746001675855,327338
2019-12-06,65.7798843383789,66.08888416377157,65.400845306958,65.47500224747583,197714
2019-12-09,65.62332153320312,66.66156269282224,65.50796210286961,66.26604015552343,215459
2019-12-10,65.83757019042969,66.45556989881304,64.8899693802516,65.18660974320505,231949
2019-12-11,65.9117202758789,65.91996203138572,65.14540046579936,65.91996203138572,345505
2019-12-12,65.4749984741211,65.90348172781106,65.12892019841418,65.7633970372102,489627
2019-12-13,65.7963638305664,65.91172326642602,65.30196535022266,65.7963638305664,223333
2019-12-16,67.7327651977539,68.05412454163512,65.82932811682393,65.85404709918124,458704
2019-12-17,67.85636138916016,68.37548512683084,67.61740076630848,68.18596246504583,323700
2019-12-18,67.71629333496094,68.30133234801964,67.64213009539706,68.24365262241156,410612
2019-12-19,66.95820617675781,67.93876138076054,66.75220628623202,67.8316437008695,573287
2019-12-20,67.1806869506836,67.23012491538421,66.49676576810732,67.05708575231397,942393
2019-12-23,66.99939727783203,67.77395881890851,66.62035826253981,67.77395881890851,210558
2019-12-24,66.79340362548828,67.14772369466824,66.45556706833595,66.69452769979387,93620
2019-12-27,67.02411651611328,67.11475696431812,66.42260039979092,66.49675733743999,150473
2019-12-30,66.5709228515625,66.80164171434099,65.63980564488715,66.62860256725712,181487
2019-12-31,64.60980987548828,66.07652811726471,64.60980987548828,65.87052822293391,242480
2020-01-02,65.17012023925781,65.44204159473657,64.32140172362794,64.38732319525023,207926
2020-01-03,65.73870086669922,66.62862213009257,65.38438071293812,65.48326294885496,174908
2020-01-06,65.82933044433594,65.88701016741506,64.79933089890996,65.0959712709221,166217
2020-01-07,66.79340362548828,66.90052759381437,65.71396619253859,65.77988766741343,208398
2020-01-08,66.41436004638672,66.80988258204901,65.39260240196714,66.48028151676667,291714
2020-01-09,66.78517150878906,67.65036733513831,66.42260966539422,67.02412586562492,337113
2020-01-10,67.70803833007812,68.00467865705512,67.19716265654236,67.51852196299788,301025
2020-01-13,67.58444213867188,67.71628508778666,66.64508312939144,66.74396534122752,94006
2020-01-14,67.61739349365234,68.39195499568233,67.25483800712898,67.96347804374854,356939
2020-01-15,68.0129165649414,68.20243292130074,67.4773156556086,67.88107363302447,284353
2020-01-16,69.4961166381836,69.4961166381836,68.20243764066153,68.90284226335596,485585
2020-01-17,69.33131408691406,70.20475150311717,69.33131408691406,69.95755543699664,293806
2020-01-20,69.1994857788086,69.65268176460151,69.1994857788086,69.51260334826284,208389
2020-01-21,69.07588195800781,69.49611719102651,68.73803913386837,69.25716286007118,263679
2020-01-22,70.51789093017578,70.75685158095001,69.02644730200687,69.20772822925755,425678
2020-01-23,70.22947692871094,70.814515792473,69.94931384252492,70.3118756176067,242596
2020-01-24,70.41075897216797,70.74860180495327,70.20475908484552,70.74860180495327,237075
2020-01-28,69.11707305908203,69.77627514761787,68.05411299179194,68.50731521348744,229539
2020-01-29,70.32011413574219,70.44371531775509,69.68975502275536,69.75980051230258,266113
2020-01-30,69.82572174072266,70.62500232878526,69.63620536029372,70.62500232878526,348334
2020-01-31,70.59203338623047,70.68267383124518,69.83395537939563,70.68267383124518,575397
2020-02-03,69.67741394042969,70.16357704168259,69.24481911902855,69.34781908348005,262759
2020-02-04,70.11412048339844,70.4931658183069,69.3725258987442,69.72684596576208,294173
2020-02-05,70.64971160888672,71.06171133695494,70.32011056910875,70.74859380680519,270654
2020-02-06,71.40779876708984,71.40779876708984,70.24595646949035,70.91339404416918,353187
2020-02-07,70.42724609375,71.35836336899408,70.16356647592579,71.0699647692829,288354
2020-02-10,70.8062744140625,71.16883619107196,70.24595452532834,70.69915674659018,158477
2020-02-11,70.85570526123047,71.78682858847093,70.65794716934727,71.08642408286359,218718
2020-02-12,71.3995590209961,71.65499685817338,70.3201153846374,70.37780138566957,307748
2020-02-13,68.96875,71.72091137416521,68.62267174706578,71.7126696195858,425586
2020-02-14,67.77397918701172,68.58150170513962,66.37318213183666,68.39197899722764,647280
2020-02-17,67.89756774902344,68.45788772396335,67.29604527976903,68.03764617110392,272893
2020-02-18,67.85636138916016,68.22716495701316,67.32076042667313,67.93876008647716,292079
2020-02-19,68.0293960571289,68.07884030155539,66.9993966919877,67.69155953440354,446098
2020-02-20,67.13124084472656,68.1942009632073,66.86756125393721,68.1942009632073,404291
2020-02-21,67.0323486328125,67.3207471598967,66.48027055430614,66.73570835163551,340649
2020-02-24,65.34317016601562,66.35668614375902,64.87349064999889,66.33196716185572,451077
2020-02-25,64.43675231933594,64.89819627079576,63.719876845257,64.1648372877629,666160
2020-02-26,63.85995864868164,64.0494812920731,63.110116116649984,63.596279070887256,764059
2020-02-27,63.143089294433594,64.34612799813831,63.14308929443359,63.80229151214879,524171
2020-02-28,61.09132766723633,62.417967478959476,60.69581139381623,62.417967478959476,1047792
2020-03-02,61.33027648925781,61.65987751139529,59.533957519556026,60.15195707858256,496277
2020-03-03,61.116050720214844,62.01421358113463,60.695815437536,61.42917460136956,845426
2020-03-04,60.992454528808594,61.35913414084344,60.25909530473891,61.11605574012098,658593
2020-03-05,62.21805953979492,62.89616067723592,61.55669888047571,62.05899625587858,685456
2020-03-06,62.109214782714844,62.929632131749685,61.431107429428124,61.49808209912045,547863
2020-03-09,60.024681091308594,61.313914951410155,59.070314247230066,59.09542815569681,825686
2020-03-10,61.129730224609375,61.25530613849334,57.6806176305417,58.27500347673242,921366
2020-03-11,59.03681945800781,61.950153826646776,59.03681945800781,61.28041987910376,763363
2020-03-12,56.223960876464844,58.99497283429421,54.71706248990853,58.39221347967168,1254677
2020-03-13,59.41355895996094,59.41355895996094,52.758101288602624,53.96361688446933,1484281
2020-03-16,54.21476364135742,57.83968032554205,53.90501054081861,56.98577552173281,1447188
2020-03-17,61.05439376831055,61.21345703207053,53.57851617744426,53.829668026848765,1520348
2020-03-18,58.14106750488281,60.937200041407245,56.508599410081345,58.19130171422439,1288696
2020-03-19,59.438663482666016,62.100846130752196,57.655505877526394,59.673068457570025,1117489
2020-03-20,60.39303970336914,62.636640565649536,59.966084068176976,60.0163182757074,1276331
2020-03-23,58.007118225097656,60.20049110809624,54.419865941381,55.25284676390465,1208877
2020-03-24,59.195899963378906,60.67768467846822,57.34576721811728,58.84429241259973,1424451
2020-03-25,60.55210494995117,63.88401581533748,58.601510288870614,61.68227565668212,781708
2020-03-26,59.689823150634766,62.787328817473856,59.689823150634766,62.0673669360689,1012698
2020-03-27,60.71953201293945,62.60315188510896,60.27583590942426,61.49809514891847,946833
2020-03-30,64.88023376464844,64.88023376464844,60.275830078125004,60.275830078125004,708280
2020-03-31,64.53700256347656,67.03175536438005,63.71658500238117,65.7257809030932,1235084
2020-04-01,67.39173889160156,67.43359966933878,64.44492280875876,64.46166328761889,1043010
2020-04-02,64.98905944824219,66.3368944228626,63.632857429671006,64.67093932758918,854914
2020-04-03,65.0141830444336,66.9145432080087,64.16864530732691,66.88942930076756,967078
2020-04-06,68.95722961425781,69.42603960507665,65.24021786688816,65.39090770494522,947111
2020-04-07,64.88861083984375,70.43900820520749,64.47839570787376,69.57672994287638,774610
2020-04-08,66.55457305908203,67.5591678334526,64.2272569350459,64.46166195659518,771132
2020-04-09,66.58805847167969,67.81031775363157,65.03093214563168,67.81031775363157,564372
2020-04-14,66.3787612915039,66.93965986646478,65.13138821315854,65.40764759122206,845217
2020-04-15,67.61775970458984,67.64287999946195,65.58345013981953,65.58345013981953,627054
2020-04-16,68.22889709472656,68.61399194378366,65.31556223669558,65.31556223669558,736526
2020-04-17,69.48463439941406,70.05390635840959,68.4214385869809,68.6474701295416,574411
2020-04-20,67.55079650878906,69.95345421453311,67.52568259907929,68.6474798131654,358877
2020-04-21,68.22889709472656,69.27535257163954,67.69311240151171,68.5302767830421,580851
2020-04-22,68.7646713256836,69.34231670491158,67.01500110027764,67.01500110027764,604170
2020-04-23,68.66421508789062,69.84461985126946,67.91913935002083,69.79439203565569,428623
2020-04-24,68.22052764892578,69.12466676670473,67.90240746469588,67.96100871934502,483533
2020-04-27,69.91997528076172,70.06229809799443,67.98612735586596,68.1284437860405,274659
2020-04-28,69.48463439941406,70.76549471038989,69.30883066918763,70.6566656546468,348725
2020-04-29,68.98235321044922,70.63156822883583,68.54702411178923,70.30507459836983,376398
2020-04-30,68.27076721191406,70.44739362436674,68.27076721191406,70.32181767253985,781242
2020-05-01,66.78059387207031,69.05768180607237,66.78059387207031,68.53027059269003,515868
2020-05-04,69.0660629272461,69.35069575715866,66.1443609626999,66.1443609626999,399067
2020-05-05,69.8697280883789,70.19622163748367,68.63072856538041,69.68555093000055,369112
2020-05-06,69.87811279296875,70.38878358283995,69.14977747289242,69.73579637928201,323429
2020-05-07,67.79359436035156,70.04556286562773,67.14479049648274,70.04556286562773,605415
2020-05-08,68.89862823486328,69.04931807263483,67.96937529978152,68.84839403090137,380738
2020-05-11,69.61022186279297,69.90322812843478,68.78979793193834,69.37581685027952,425286
2020-05-12,69.83625030517578,70.36366794669229,69.11628843505585,69.61021873528105,489233
2020-05-13,69.91159057617188,69.91159057617188,68.19540125311812,68.69769854201836,422764
2020-05-14,69.07443237304688,70.27157765017598,68.88188176205729,68.88188176205729,285678
2020-05-15,68.9655990600586,69.93671280291461,68.64747889622161,69.50138375023525,352156
2020-05-18,69.6939468383789,70.03718736006769,69.06607344343855,69.8027759274942,401359
2020-05-19,69.5516128540039,70.73201121740894,69.43441036081636,70.73201121740894,234460
2020-05-20,70.74039459228516,70.98735656713951,69.02420494972023,69.06606572619556,348872
2020-05-21,70.69851684570312,71.97938348593756,70.69851684570312,71.7282316614862,399262
2020-05-22,70.41390228271484,71.69476286714367,70.08740865872545,70.9831743632452,253997
2020-05-25,71.4184799194336,71.82032156858939,70.61480300817833,71.15896104653368,260290
2020-05-26,72.86679077148438,72.86679077148438,71.01665819795963,71.82033526245064,400292
2020-05-27,72.67424774169922,73.91325400417193,72.41472879219853,73.16817811484692,654326
2020-05-28,74.16439819335938,74.53275260829851,73.15980337250843,74.49926526266239,419733
2020-05-29,73.82115936279297,74.49926050420238,73.00073541475608,73.67046951058447,1218049
2020-06-01,73.578369140625,73.6955716305846,72.59888845150972,73.44442617512402,333972
2020-06-02,74.03882598876953,74.44903478082081,73.26026279492486,73.6369842425351,257844
2020-06-03,74.14764404296875,75.10201086293152,73.15978988354414,74.45739714269794,468581
2020-06-04,74.25648498535156,75.27782664763048,73.83790275570007,74.73366847167195,411950
2020-06-05,72.85841369628906,74.25647665356452,72.42727455908769,73.58674899350224,548147
2020-06-09,72.38123321533203,74.08904935678274,72.07148008817201,74.02207467192801,700318
2020-06-10,72.5821533203125,73.08445708653399,71.01665992836963,71.32640667887416,592720
2020-06-11,71.90404510498047,72.58214618079755,70.9161909220699,71.17570982524788,461197
2020-06-12,71.26780700683594,71.78685126282929,69.69394014729491,69.70231358013324,465259
2020-06-15,69.34232330322266,70.62318371203848,69.34232330322266,69.48463970707841,557925
2020-06-16,72.24728393554688,72.99235967520623,70.79898684032116,71.99613208276098,674633
2020-06-17,70.93294525146484,71.05851480682719,69.76928081295921,70.9161983860447,736369
2020-06-18,71.13385772705078,71.31803491086211,69.93671241933448,70.93294006610084,755053
2020-06-19,71.89566040039062,72.5653943264262,70.97478104238377,71.2929075314259,675196
2020-06-22,71.58592224121094,72.17193470588282,70.78224526663658,71.56917537818784,277603
2020-06-23,71.12549591064453,72.83331227527029,70.7152870896544,72.60728066816993,466920
2020-06-24,71.16734313964844,71.81195687846082,70.61481160318887,71.39337470370918,438795
2020-06-25,69.95345306396484,71.25943383090967,69.89485181325341,70.15437711245315,426955
2020-06-26,70.93294525146484,71.22595152573989,70.12926177479935,70.75713509984206,466156
2020-06-29,70.3636703491211,71.041771469015,69.80276534716228,70.3050690966248,281488
2020-06-30,71.47709655761719,72.06311548940523,70.60644478611948,71.47709655761719,681711
2020-07-01,72.15519714355469,72.60726665758057,71.44360233864573,71.58592513186179,342792
2020-07-02,72.96725463867188,73.22677356759444,72.0798560014472,72.67424197911164,365421
2020-07-03,73.32722473144531,73.89649676341028,72.61563628825341,73.04259190899148,289621
2020-07-06,73.15978240966797,73.8211429255975,73.03420649627897,73.20164317648306,213403
2020-07-07,72.37283325195312,73.51975035817884,71.5649729683638,73.2937188634764,606380
2020-07-08,71.43524932861328,72.61564796904415,71.4185024616237,71.77011641076288,461908
2020-07-09,70.86595916748047,72.31424982758422,70.8492123047535,71.92915501660124,2234382
2020-07-10,70.99154663085938,71.52733135820446,70.3385530065409,70.82410991165294,328737
2020-07-13,70.54783630371094,71.90404483735439,70.12507061025953,71.90404483735439,361392
2020-07-14,70.2213363647461,70.47248819948315,69.50974801573305,70.07064654131514,442648
2020-07-15,70.92457580566406,71.00829097629745,70.22972775399651,70.79062642300414,366873
2020-07-16,70.54783630371094,71.70312718361141,70.18785538109887,71.40174750946842,350859
2020-07-17,70.35529327392578,70.86596404226259,69.67719218914226,70.55621093107328,490029
2020-07-20,70.4306411743164,71.1171157512173,70.27995132148169,70.65667914709735,200642
2020-07-21,71.68637084960938,71.81194676175544,70.49759917367993,70.75711804160723,459374
2020-07-22,70.79898834228516,71.79521595586488,70.40552007853327,71.62777925476988,246005
2020-07-23,70.23808288574219,70.57294986807996,69.98693105222473,70.32179803456252,367776
2020-07-24,69.85299682617188,70.22134480445207,69.14977543662378,69.90322464433343,353600
2020-07-27,69.8027572631836,70.23808627736057,69.4427763575228,69.57672571174857,406386
2020-07-28,69.61022186279297,70.35529767559251,69.49301935653624,69.98694329189564,334609
2020-07-29,69.68555450439453,70.10413665415889,69.40929513971317,69.75252918125045,390028
2020-07-30,70.74876403808594,70.87433997337763,69.68556169128136,70.24646668397658,405991
2020-07-31,69.19164276123047,70.84085774230218,68.88188961677152,70.53110459784322,658346
2020-08-03,69.88648223876953,70.26320363870005,68.82327994526925,69.06605837144603,397020
2020-08-04,71.0501480102539,71.5691858730585,70.51436328197045,70.93294550013302,655685
2020-08-05,69.90321350097656,71.37662434039086,69.02418850093221,70.98315612869588,571552
2020-08-06,69.87811279296875,70.33854937614188,69.23349263464596,70.12925827822934,421845
2020-08-07,69.79439544677734,69.86973717388022,69.0660601494966,69.3590663999921,480920
2020-08-10,70.47248840332031,70.94967178105577,69.67718490278004,70.22970999892065,297974
2020-08-11,70.58132934570312,71.41012671007863,70.313436990052,70.46412683929685,504765
2020-08-12,70.59806823730469,70.72364416200246,69.94508109334453,70.4390049735504,345100
2020-08-13,70.87434387207031,71.1338628021068,70.18786290632112,71.1338628021068,430698
2020-08-14,71.51895141601562,71.72824250568124,70.33017955960867,70.90781862388688,343853
2020-08-17,70.807373046875,71.15898059456597,70.08741108518886,70.94968947517019,479570
2020-08-18,72.07147979736328,72.43146074318307,70.86596741012981,70.96642304994909,477069
2020-08-19,73.26861572265625,73.54069794866551,71.84543898696207,72.33099580720847,504654
2020-08-20,75.26945495605469,75.26945495605469,72.66587313735201,72.90027814956,646100
2020-08-21,73.82115936279297,76.04801341536563,73.60349482359008,75.34479836309775,947473
2020-08-24,74.675048828125,75.01828923771261,73.3439607313685,73.97183392124754,416263
2020-08-25,74.616455078125,75.41176503072937,74.34019570100186,74.59971460168546,544846
2020-08-26,74.25648498535156,74.83413050612916,73.7374471083008,74.50763687796564,413716
2020-08-27,75.2945556640625,75.7549921752922,74.5159926459964,74.78388495398386,454992
2020-08-28,74.44902801513672,75.76337582647841,73.86301550831837,74.83412286062553,406654
2020-08-31,73.11793518066406,74.64158051087149,73.04259345091488,74.59971973630586,418523
2020-09-01,72.94213104248047,73.21839682423,71.76173257318487,72.615637441161,509880
2020-09-02,75.0601577758789,75.47036651402475,73.14305067119751,73.60348722587553,349860
2020-09-03,75.771728515625,76.44982942888878,75.59592481170682,75.94753221954318,446537
2020-09-04,71.91243743896484,74.24812734267304,71.21758931684968,74.13092481449202,847125
2020-09-07,71.66188049316406,71.90817122115513,70.96547468553595,71.36463529712633,434056
2020-09-08,71.33916473388672,72.34980497437729,70.7022079059056,72.04406517858956,383526
2020-09-09,70.03976440429688,70.53234583996846,69.60663200538158,69.96332622591933,556585
2020-09-10,70.74466705322266,71.56845902377334,70.02277753841608,70.7531551448501,364931
2020-09-11,70.28604888916016,70.39645238207152,69.60662583266037,70.03975819316544,324111
2020-09-14,70.14167785644531,70.99944813874399,69.69156276636029,70.77014654775219,271198
2020-09-15,69.59814453125,70.70220558868299,69.53020739621482,70.15866963164328,461728
2020-09-16,70.15866088867188,70.28605353010956,69.60663042874783,70.1671554592901,699163
2020-09-17,69.42829895019531,70.21812572954109,69.36035532887387,69.89540324745478,626950
2020-09-18,68.68941497802734,69.91237403621335,68.22231723957965,69.48773619428313,920064
2020-09-21,68.73188781738281,69.34336740397787,68.41765345219929,68.44313068839743,381866
2020-09-22,69.83594512939453,70.3964637338536,68.74037867583874,68.76585591066059,563734
2020-09-23,71.62789916992188,71.82323540390962,70.0652352158538,70.48987300504079,727973
2020-09-24,71.50054168701172,72.0610604241769,70.54085575178095,71.22877365213687,576999
2020-09-25,71.81476593017578,72.32433663884088,71.27972446143029,71.96763584688317,336587
2020-09-28,71.11834716796875,72.10351011593322,71.11834716796875,71.76379853113652,167433
2020-09-29,71.35614013671875,71.95063700334427,70.77863241227469,71.95063700334427,226911
2020-09-30,68.8083267211914,71.16931903397762,68.8083267211914,70.71919738938873,630716
2020-10-01,69.080078125,69.93784834406154,68.91022558711765,69.31788074927788,319462
2020-10-02,68.29875946044922,69.3688488011785,68.05246869666057,68.68093746472552,336254
2020-10-05,69.08856201171875,69.3603299179791,68.70639062085382,69.13102837935173,172537
2020-10-06,68.27326202392578,69.58964173898985,68.03546590288518,69.24993021773541,358778
2020-10-07,69.19898223876953,69.41978924072686,68.27326841863214,68.40915563164492,278844
2020-10-08,69.81896209716797,70.30304903952928,69.19899439737789,69.55568867502096,297161
2020-10-09,69.87840270996094,70.01428993044982,69.22446327987127,69.8529254759841,227409
2020-10-12,69.90388488769531,69.98032307449101,69.45376977704653,69.98032307449101,254581
2020-10-13,70.60028076171875,70.80411157804951,69.81894873749405,70.47289460083559,335121
2020-10-14,70.7531509399414,71.06738525688156,69.92086444776737,70.25208142641239,466960
2020-10-15,70.6172866821289,71.2117771723696,70.32852953011172,71.01644735963067,379566
2020-10-16,70.54933166503906,70.99944674629639,69.92086946551711,70.44741624911956,523757
2020-10-19,71.31368255615234,71.59394509611501,70.59179949701836,70.78712928223393,259884
2020-10-20,70.27757263183594,71.28821290987811,70.21812358486052,70.9654839581886,361560
2020-10-21,69.63211822509766,70.27756962136743,69.08858225333148,69.92936344724167,347541
2020-10-22,69.7340316772461,69.78498614832677,68.36669721459737,68.78284051382882,346712
2020-10-23,69.0630874633789,69.77648229466162,68.91871217495608,69.67456689606173,318695
2020-10-26,68.67243194580078,69.54718485875671,68.56202844009832,69.06309798073939,217375
2020-10-27,68.39216613769531,69.28390814998215,68.10341553072024,68.79132672453878,376825
2020-10-28,69.98033142089844,70.43894115799078,68.06946075607728,68.25630248001792,538196
2020-10-29,68.63845825195312,69.51321114083316,68.46860571255354,69.35185317224126,451941
2020-10-30,67.62782287597656,68.96968006120582,67.62782287597656,68.40066688703146,460157
2020-11-02,68.06945037841797,68.62148089331976,67.24565189179738,67.53440252698505,305007
2020-11-03,68.2817611694336,68.6809217476963,67.10126857554872,67.62781531329206,501087
2020-11-04,68.17134857177734,68.51955467286453,67.27961309239284,68.07793421823484,317567
2020-11-05,69.30940246582031,69.41980599344208,68.37520032901777,68.73189463006702,415029
2020-11-06,69.26692199707031,69.39431464424433,68.51956173548683,68.9866659486385,268888
2020-11-09,70.4304428100586,70.6257790962882,69.49624071989048,69.72554233641549,296326
2020-11-10,68.93571472167969,71.16931420927399,68.85928301027431,71.05041611633666,606325
2020-11-11,69.98033142089844,70.17566123813782,68.52807049316962,68.87627022277312,558966
2020-11-12,69.98880767822266,70.32002465509167,69.40280542093492,69.9378467344636,468231
2020-11-13,69.51322174072266,70.4219465719435,69.2754255575187,69.76800706813262,307073
2020-11-16,69.98880767822266,70.14167107112327,69.71703325673131,70.06523937467297,13069
2020-11-17,68.95268249511719,70.61726175978586,68.38366296446554,70.48137456456811,722789
2020-11-18,69.19898223876953,69.4282838114049,67.78918156132731,68.75735527593699,736488
2020-11-19,69.50471496582031,69.57265857179559,68.48558679402673,69.55567591003121,603080
2020-11-20,67.94207000732422,69.50473450735153,67.94207000732422,69.50473450735153,581310
2020-11-23,67.33058166503906,68.25629561893074,67.33058166503906,68.02698753370422,388780
2020-11-24,65.63202667236328,67.27112907282684,65.63202667236328,67.23715726645676,700292
2020-11-25,65.65750122070312,66.74457306222644,65.40272240254194,66.01420193326362,724493
2020-11-26,65.78489685058594,65.91228950516903,65.3942307948015,65.60654972595344,340912
2020-11-27,65.5980453491211,65.83584147975293,65.32627741704778,65.57256811790464,379845
2020-11-30,65.4876480102539,65.9887175498375,64.85918582315371,65.69996692962849,1050405
2020-12-01,65.56407928466797,65.94625722473212,65.402721313025,65.48764758433065,575097
2020-12-02,65.83584594726562,66.03118219894473,65.15642931070754,65.46216906496934,469016
2020-12-03,66.19254302978516,66.73607890111373,66.15007665755752,66.209525691001,426963
2020-12-04,65.93775939941406,66.21802191240361,65.76790686518582,65.97173120215147,268381
2020-12-07,65.92926788330078,66.64266281491969,65.81886437888343,66.15857594253724,330091
2020-12-08,65.5980453491211,66.12459855227628,65.41969825114722,65.89529051241088,389842
2020-12-09,65.82736206054688,66.03118641658737,65.67449217365164,65.86133386646354,453001
2020-12-10,65.19889831542969,65.81037790938963,65.09698936940966,65.49615001988128,382265
2020-12-11,63.60225296020508,65.19040075956036,63.52582126178524,64.91013823976961,779353
2020-12-14,63.74662780761719,64.791239701394,63.610747073805456,63.610747073805456,389220
2020-12-15,63.907981872558594,64.45151767843369,63.74661745287577,63.82305561778897,324354
2020-12-16,63.780601501464844,64.32413741174071,63.65320885511225,63.90799414781744,329163
2020-12-17,63.992923736572266,64.52797158310055,63.729650338731034,63.84854842030188,552258
2020-12-18,62.98229217529297,64.42605834579008,62.948320368057075,63.8145787744634,885162
2020-12-21,62.88037872314453,63.23707299110435,62.43875169470483,62.94832233974447,425554
2020-12-22,62.421756744384766,63.00775898316697,62.268886876852825,62.74447914052613,379345
2020-12-23,62.54916000366211,63.23707128465853,62.37930096674589,62.93133149766907,246063
2020-12-24,62.447242736816406,62.78695432115401,62.03109944771911,62.39628826697661,129453
2020-12-29,62.209442138671875,63.01625142445464,62.02260045662726,62.846398884119026,432254
2020-12-30,62.200958251953125,62.200958251953125,61.58947863457776,62.01411653781508,293074
2020-12-31,61.14784622192383,62.22642343626527,61.14784622192383,62.107525364746024,238902
2021-01-04,61.65740966796875,62.03958759054403,61.23277185141323,61.24126642199283,307672
2021-01-05,61.27524185180664,61.521532577522144,60.89306390660979,61.30921365667698,356559
2021-01-06,61.34318161010742,61.63193221418716,60.774162013579314,60.79115115467745,480814
2021-01-07,61.01195526123047,61.9631462544137,60.8081309339264,61.74233278681681,1004621
2021-01-08,61.78480529785156,61.86123699838891,60.73170527609552,60.85909792311694,443498
2021-01-11,61.496055603027344,61.79330079757204,61.12237222733729,61.64891900639952,482685
2021-01-12,61.64042663574219,62.90584550722259,61.51303399564953,61.580977600960125,650995
2021-01-13,61.47907257080078,62.69353718303202,61.16483820278992,61.53002704365554,432117
2021-01-14,61.57247543334961,61.97588001098685,61.207286699187286,61.232763928170556,472434
2021-01-15,60.16267776489258,61.47056290927612,60.16267776489258,61.164823188279534,483147
2021-01-18,60.61280822753906,60.867587046441606,59.9588623188247,60.23912485113085,267356
2021-01-19,60.93553924560547,61.51304705442864,60.74869753106559,60.96101648314087,458329
2021-01-20,61.1308708190918,61.440854650972106,61.045938061242104,61.377155082584835,397628
2021-01-21,60.73170852661133,61.60646148114006,60.493912361822105,61.563995103373614,485422
2021-01-22,60.81663131713867,61.24976372358635,60.53636879064551,60.53636879064551,617075
2021-01-25,60.918556213378906,61.06293154484981,60.36652564541701,60.72321992768402,389848
2021-01-27,61.708377838134766,62.396289108083344,61.01196551715224,62.33684006598235,827442
2021-01-28,60.62129592895508,61.53002065072193,60.16268628253173,61.17332641887907,650297
2021-01-29,60.969505310058594,62.277390709129975,60.825129991322946,61.04593701546231,1047108
2021-02-01,59.78052520751953,60.808148185181196,59.78052520751953,60.61281837260852,512671
2021-02-02,61.34318161010742,61.563988608712336,59.87393191914384,60.55335501497441,540090
2021-02-03,61.91220474243164,62.48971252347076,61.806045271501354,62.099046447982516,381638
2021-02-04,61.597965240478516,62.481212742517705,61.30072004254691,61.99712585461212,423784
2021-02-05,60.893062591552734,62.328340538896505,60.8081363209406,62.328340538896505,502428
2021-02-08,59.950374603271484,61.139361999160336,59.72107299209165,60.80814496108945,644398
2021-02-09,59.21149826049805,60.6977306205328,59.12232146793405,60.230626429881184,639693
2021-02-10,60.5533561706543,60.71471413741301,59.24122037278223,59.35587439927685,442786
2021-02-11,59.49176025390625,60.264597705037794,59.279441347189184,60.264597705037794,1055942
2021-02-12,59.80598449707031,60.23911685500785,59.4917566808551,59.8314617276328,452738
2021-02-15,60.17967987060547,60.629794979202266,59.80599646899617,60.23063434193047,542742
2021-02-16,60.20515823364258,60.29857908579426,59.64463960019235,60.23913004164863,447963
2021-02-17,59.262454986572266,59.95886077409918,59.07561330318178,59.924888969895534,567982
2021-02-18,59.0076789855957,59.42382226786362,58.43865933739818,59.33889599303784,559683
2021-02-19,58.710418701171875,59.109579261765965,58.24332101834823,59.0076703386924,770527
2021-02-22,57.85266876220703,58.566057310916264,57.750753335479985,58.45565379155699,360017
2021-02-23,57.8101921081543,57.92909017847728,56.833523833822206,57.546918735218966,525225
2021-02-24,57.93758773803711,58.55755535392527,57.88663327082965,57.97155954266182,390943
2021-02-25,57.93758773803711,58.56604992494625,57.91211050443338,58.17538389095088,296599
2021-02-26,57.411033630371094,58.098951324720936,57.18173205189388,58.03100771648357,733732
2021-03-01,58.24332809448242,58.752892210133986,57.36857517471305,57.7507466415869,559889
2021-03-02,58.17538833618164,58.93973779999422,58.17538833618164,58.60002620724866,334495
2021-03-03,58.26031494140625,58.76987909365394,58.10744504778597,58.26031494140625,377237
2021-03-04,58.02199935913086,58.10834689391664,56.64052443865479,57.469409390940434,679236
2021-03-05,59.40348434448242,59.671143273289424,58.022002755742314,58.022002755742314,617393
2021-03-08,60.20647430419922,60.87130695690678,59.90427105648446,60.09422512508466,436636
2021-03-09,59.73158645629883,60.68135016935052,59.688412683590315,60.68135016935052,537856
2021-03-10,59.567527770996094,61.363448493877286,59.567527770996094,60.47412420355028,556583
2021-03-11,59.55891418457031,60.0683305305773,58.58324209746813,59.8783764397293,406176
2021-03-12,59.679786682128906,59.99924890420284,59.22216706184571,59.49846868347778,245191
2021-03-15,60.05968475341797,60.34461584365413,59.144458740724296,59.66251107644915,326858
2021-03-16,60.64680862426758,60.87130037081422,59.394848343796454,59.835195765416906,486848
2021-03-17,60.69862365722656,61.28575140713968,60.387790931543556,60.70725314204504,335470
2021-03-18,60.5777473449707,61.06989808182165,60.22374083189539,60.61227846036968,540104
2021-03-19,61.164859771728516,61.21666961219453,59.96470276797723,60.33597478558756,966495
2021-03-22,60.81086349487305,60.97491592250308,60.44822752711552,60.86266675101192,398831
2021-03-23,61.078521728515625,61.75199040010432,60.82812834775192,60.83676441947277,361521
2021-03-24,62.38228988647461,62.77082746534344,61.36345084005794,61.622480284232104,490112
2021-03-25,61.786521911621094,62.68448224627205,61.38934828834332,61.846961232828754,527336
2021-03-26,61.6656494140625,61.90740672298377,61.21667249569336,61.70882318525242,366049
2021-03-29,61.00944900512695,62.00237980540363,60.74178349808371,61.89013722979981,374835
2021-03-30,60.88855743408203,61.63110137976279,60.88855743408203,61.63110137976279,275869
2021-03-31,61.34619903564453,61.63112358323259,60.569117116327355,60.88857937003994,549033
2021-04-01,61.36345672607422,61.717463227909235,60.888571562001154,61.717463227909235,321103
2021-04-06,62.209617614746094,62.44273888068636,61.734732422691096,61.8815127230014,346626
2021-04-07,61.85560607910156,62.2959535317389,61.38935699761372,61.92468148096485,348530
2021-04-08,62.47726058959961,62.86579812916162,62.22686724220054,62.235503312770646,413495
2021-04-09,62.83990478515625,63.15073749272048,62.33911802437025,62.943517883475195,333960
2021-04-12,63.09030532836914,63.28889547584547,62.40820050862816,62.84854799223682,432851
2021-04-13,62.416839599609375,63.41840669593229,62.097370768618326,63.40977721021981,378141
2021-04-14,62.753562927246094,63.15073658399792,62.4556810378341,62.85717602407408,373440
2021-04-15,62.442718505859375,62.710377388194225,61.80378766380622,62.41681688336133,349278
2021-04-16,62.252777099609375,62.5808819507486,61.907406692438265,62.51180655183585,428097
2021-04-19,62.27867889404297,62.710390257314174,62.131898611504994,62.37365592095404,241310
2021-04-20,61.45842742919922,62.598145118200414,61.38935203292221,62.27867635096352,340120
2021-04-21,61.682926177978516,62.062827725858114,60.819503388644634,61.22531315361446,497036
2021-04-22,62.529075622558594,62.59815102535399,61.41525945520652,61.88150854298597,422774
2021-04-23,62.995323181152344,63.01259532512841,62.25277908760925,62.546346248666964,248502
2021-04-26,62.529075622558594,63.12483944373117,62.42546910575848,63.021226339538075,252967
2021-04-27,62.54634475708008,62.6326857127229,61.89877770866986,62.624049640940825,238462
2021-04-28,62.908992767333984,63.24572716998471,62.64133377737929,62.736310822987846,264226
2021-04-29,63.24571990966797,63.44431005152334,62.762205251088886,63.22845435217293,522346
2021-04-30,63.012596130371094,63.34069440878809,62.598150305755965,63.30615670778742,276151
2021-05-03,62.606781005859375,63.150734928311735,62.42546303170859,63.02985627887788,272903
2021-05-04,62.59813690185547,63.00394656747772,62.295940317048945,62.580871348748595,217211
2021-05-05,62.8917121887207,63.08166625447112,62.123266440834385,62.235515618264934,270788
2021-05-06,62.07146072387695,62.97805724273186,61.967847622827236,62.839906441332225,378920
2021-05-07,62.08009719848633,62.71902819062198,61.95921854017398,62.442733173423356,257873
2021-05-10,62.09736251831055,62.31321820552998,61.510234785578,61.93331667545089,584846
2021-05-11,61.97648620605469,62.50317462979485,61.821069841879016,62.02828946498223,193335
2021-05-12,61.52750015258789,62.58950632779351,61.259834650490546,61.95057540846863,225900
2021-05-13,62.49453353881836,62.719025288464735,61.397989592755245,61.47569447490638,354149
2021-05-14,64.33362579345703,64.70489780971161,63.168006491808754,63.297514624020124,583524
2021-05-17,63.77240753173828,64.41133854921667,63.31479450892026,64.12640744872478,417256
2021-05-18,63.651527404785156,63.854432281918186,63.3838684551173,63.677429033799086,270825
2021-05-19,62.684478759765625,63.67741605642894,62.459987041741115,62.58087226482477,649548
2021-05-20,63.418392181396484,63.79830026239391,62.4254613854313,62.74492355591353,559982
2021-05-21,64.2990951538086,64.30773122603476,63.79830836297931,63.87601983822876,428973
2021-05-24,64.17821502685547,64.48041167394112,63.9019200084639,64.1523133981614,319769
2021-05-25,65.2661361694336,65.37838536635647,64.25593292149276,64.58403785108987,419757
2021-05-26,65.2315902709961,65.79280977889034,64.7567051317396,65.24885582724511,365532
2021-05-27,65.7755355834961,65.7755355834961,63.89327400472605,64.3249853155688,1179661
2021-05-28,65.99140930175781,66.2245305749693,65.25750118992184,66.11228797488874,969346
2021-05-31,65.8446273803711,66.41448302722776,65.62013559832769,66.05184701673774,329420
2021-06-01,65.43881225585938,66.20725799096296,65.13661560509834,65.620130246316,239399
2021-06-02,66.18136596679688,66.18136596679688,65.00711030708426,65.23160210339829,460083
2021-06-03,66.52671813964844,67.07930811133329,66.25473789561578,66.61305908758818,376824
2021-06-04,66.2936019897461,66.50082161871302,65.38701199589504,66.37994295286622,432051
2021-06-07,65.13660430908203,65.94821708931958,65.024355152985,65.93958760607504,409747
2021-06-08,64.33362579345703,64.76533713387434,63.28888514013422,64.75670106259615,558430
2021-06-09,63.988250732421875,64.58401444667179,63.49610010376945,63.910539271375804,437210
2021-06-10,64.32498931884766,64.43723189519115,63.53064203843468,63.798300959849605,390661
2021-06-11,63.910552978515625,64.59265778336116,63.82421201569574,63.97099231122887,357487
2021-06-15,65.15388488769531,65.45608155573699,64.17821947733414,64.72217347980913,410860
2021-06-16,65.55970001220703,65.55970001220703,64.96393611276713,65.24023117285347,376092
2021-06-17,65.58558654785156,66.11227491418452,65.12797357748838,65.21431452875443,534836
2021-06-18,65.62012481689453,66.690767114174,65.5337838648771,65.97413128377613,892239
2021-06-21,64.92938232421875,65.37836580276971,64.68762502994926,64.9725560927921,325491
2021-06-22,67.16566467285156,67.55420232259735,65.62877304511956,65.81872712717967,558917
2021-06-23,67.70098114013672,68.00317778583079,66.90662720195012,67.13975503390898,325025
2021-06-24,67.8045883178711,67.86502764760128,67.05341473228066,67.67507358633702,426013
2021-06-25,67.23472595214844,68.17585350424858,67.1829161123154,68.01180108832968,399486
2021-06-28,66.89800262451172,67.62327462737822,66.89800262451172,67.26063862594498,268861
2021-06-29,67.07930755615234,67.21745175423418,66.38856680356714,66.72530110891962,327720
2021-06-30,67.09658813476562,67.74415526504409,66.92390620164876,67.20883073255223,397898
2021-07-01,66.69076538085938,67.20881766689203,66.45764415773196,67.10521116212084,277355
2021-07-02,66.78575134277344,67.25200043883962,66.42311535274189,66.71667593875036,285319
2021-07-05,65.99140930175781,66.7166813405434,65.80145521901103,66.57853710870532,246190
2021-07-06,65.18841552734375,66.53535286603582,65.13661227197639,66.34539881316537,361812
2021-07-07,65.74101257324219,65.90506501597353,64.77397664947877,64.79124879471011,282788
2021-07-08,65.94822692871094,66.7684824893577,65.59422702850618,65.6201286568879,346102
2021-07-09,65.22296142578125,65.49925646812737,64.77397786484791,65.2574991294987,349210
2021-07-12,64.9121322631836,65.82735840634379,64.67037491120873,65.82735840634379,304154
2021-07-13,65.13660430908203,65.4560664613169,64.71352248399468,64.92937813816063,319404
2021-07-14,66.0173110961914,66.64761268255039,65.25750135072562,65.55106196122593,437282
2021-07-15,65.30065155029297,66.0518316146263,65.08479589142165,66.0518316146263,360139
2021-07-16,65.63739013671875,65.77554092936462,65.18841323540437,65.27475418711185,326652
2021-07-19,66.25042724609375,66.46628292297255,65.24885374342773,65.3438307682458,271574
2021-07-20,66.25042724609375,66.48354847867016,65.30929306945809,65.78417819354844,306393
2021-07-21,66.7166748046875,67.85639260212287,66.65623547404293,67.00160590089459,396691
2021-07-22,66.76849365234375,67.24337228931972,66.37131991350437,66.94117559535431,230317
2021-07-23,67.06204986572266,67.13112527334489,66.12955162500273,66.43175488650166,170446
2021-07-26,67.46784210205078,68.39170402966178,67.24335037936827,67.98589434967897,385646
2021-07-27,67.56283569335938,68.04635036479647,67.10522265255022,67.66644880326447,471012
2021-07-28,66.91526794433594,68.00318253215913,66.91526794433594,67.34697935042843,335764
2021-07-29,66.86345672607422,67.57146308430953,66.40584374406015,67.57146308430953,313069
2021-07-30,66.38858032226562,66.73395076888596,66.20726231995346,66.3972163949643,394497
2021-08-02,67.105224609375,67.33834587921773,66.33677880383561,66.35404436229327,418758
2021-08-03,68.16722869873047,68.33128114176156,66.81165514089764,66.81165514089764,501081
2021-08-04,68.8147964477539,69.05656037191916,67.94274413831153,68.01181295782251,414266
2021-08-05,69.72138977050781,69.91997990917397,68.90114076110612,69.06518661055063,324484
2021-08-06,70.36895751953125,70.36895751953125,69.53143635764718,69.72139042579323,391786
2021-08-09,70.43802642822266,70.97334429374884,70.27397400497172,70.45529198401051,294698
2021-08-10,69.90270233154297,70.60207262388423,69.39328609079874,70.5330038129883,275454
2021-08-11,69.76456451416016,70.3775939085026,69.45373178077621,69.83363333138414,298573
2021-08-12,69.29830932617188,69.88543703905154,68.98747662009484,69.73865017028719,256851
2021-08-13,69.87680053710938,69.9890431185156,69.03927945019187,69.34147608274134,221171
2021-08-16,70.17034912109375,70.36893920995443,69.09970698249164,69.50551664296113,352916
2021-08-17,70.27396392822266,70.88699317537177,69.98040341017587,70.37757701027,256974
2021-08-18,70.48982238769531,71.54751378298631,70.36894374751301,70.45528469230153,408941
2021-08-19,72.1217041015625,72.2684843938845,69.66095048436729,69.93724551178232,517842
2021-08-20,74.1766586303711,74.49612086215569,70.80067219660836,71.4914130968985,756462
2021-08-23,76.41291046142578,76.62876614069535,74.25435366873015,74.25435366873015,586000
2021-08-24,75.80851745605469,76.39564516918988,75.15231434434064,76.39564516918988,529772
2021-08-25,74.90191650390625,75.70489984923056,74.66879528182793,75.70489984923056,431421
2021-08-26,75.70490264892578,75.90349276850812,75.07460117906156,75.11777494904672,270302
2021-08-27,75.65310668945312,75.90350008724704,74.7983133905519,75.02280515881421,336269
2021-08-30,75.73943328857422,75.77397098386497,74.69469270874825,75.65309234404324,305183
2021-08-31,75.78260803222656,76.21431938536932,75.3681688221493,75.81714573096508,691395
2021-09-01,75.16094970703125,75.73080527145008,74.74650390686004,75.3940709407952,272063
2021-09-02,74.80693054199219,75.56674002811098,74.00394729264526,75.23864182470793,324430
2021-09-03,75.08323669433594,75.37680383579699,74.34069265036032,74.34069265036032,285042
2021-09-06,74.67391967773438,75.07623796996607,73.6550020437555,74.37655659454042,672855
2021-09-07,75.21617889404297,75.72345239966485,74.80511266268454,75.21617889404297,276910
2021-09-08,73.62438201904297,75.77591340066706,73.11710860223961,74.93629188632976,569019
2021-09-09,72.46990966796875,73.68561241313346,71.98013206494394,73.37950141124296,435884
2021-09-10,72.53988647460938,73.10837552780751,72.26875384281212,72.76727942680063,405483
2021-09-13,72.81101989746094,73.0996417579669,71.98014606321482,71.98014606321482,252946
2021-09-14,72.88972473144531,73.06465008841154,72.1288211149825,72.71480604719918,421044
2021-09-15,73.7031021118164,74.12291625492047,72.64482882795922,72.64482882795922,479470
2021-09-16,73.62438201904297,74.09667037199245,72.77601257056254,73.94798885515243,441194
2021-09-17,73.51071166992188,73.93926717705563,73.3095491495083,73.47572659364468,601096
2021-09-20,72.28624725341797,73.17834317812606,71.99762543232544,72.88098009412995,201134
2021-09-21,72.83724975585938,73.00342717518915,71.63029483171266,71.71775417298939,351840
2021-09-22,72.48741149902344,73.23083264096462,72.08509315888898,72.82850762810962,162008
2021-09-23,73.48444366455078,73.93049489932812,72.91595471219554,73.37949514299292,331308
2021-09-24,73.54566955566406,73.78181708647423,72.29498845945574,73.48444735743905,277804
2021-09-27,73.2570571899414,73.86053126008403,72.77602084813553,73.6418795906667,274046
2021-09-28,71.24546813964844,73.0296667876418,71.19299386764635,72.8634893626749,354709
2021-09-29,70.74694061279297,70.89562216123413,69.50500060924904,70.2834000954646,347504
2021-09-30,70.8431396484375,71.69150917852917,70.47580645171304,70.75568031674871,376876
2021-10-01,69.56621551513672,69.93354871604832,68.77032024044222,69.09392711137065,400904
2021-10-04,69.95103454589844,70.49328633435015,69.46125034226405,70.21341250629554,142031
2021-10-05,69.8548355102539,70.39708736250073,69.15514752144092,69.15514752144092,240481
2021-10-06,69.36505889892578,70.86501293832337,69.1813922829685,70.84314643512657,291332
2021-10-07,70.38835906982422,70.53704062620868,69.44378211269868,69.69741888855945,306834
2021-10-08,70.28339385986328,70.72944513833279,69.74988324728903,70.27464592463697,294920
2021-10-11,69.74112701416016,69.9335415299285,69.30382372294795,69.80234920802111,336226
2021-10-12,69.33882904052734,69.7586432587131,68.81406627233562,69.08519225681188,345413
2021-10-13,68.91026306152344,69.20762613820517,68.68286344994826,68.91901099693162,218598
2021-10-14,69.181396484375,69.69741796573398,69.03271492995916,69.40004818418194,199817
2021-10-15,69.56621551513672,69.76737131304192,68.99771984360056,69.76737131304192,189895
2021-10-18,70.01226806640625,70.40583840704728,69.78486845909035,69.96853506290414,246157
2021-10-19,70.29214477539062,70.51953771916025,69.82859760681465,70.07349309449847,277827
2021-10-20,71.21922302246094,71.9364002412399,70.70320160562757,70.80815681059016,417672
2021-10-21,70.92185974121094,71.75274017593081,70.7906740639521,71.53408848353928,335081
2021-10-22,71.35041046142578,71.51658118364091,70.17843410766527,71.16674386989177,349373
2021-10-25,71.15800476074219,72.01511562753905,70.99182734519755,71.71775253942745,197498
2021-10-26,71.86643981933594,72.15506166745867,71.53409163444093,71.71775826341347,261458
2021-10-27,73.3008041381836,73.51071460422564,72.26876770133468,72.3299899190833,388185
2021-10-28,73.84305572509766,74.03547029742089,72.83725652513937,73.0996412460748,344149
2021-10-29,72.60985565185547,74.1579134683248,72.46992202971572,73.89552875182204,337310
2021-11-01,74.36780548095703,74.52523495142628,73.0121691205958,73.42322865814155,321728
2021-11-02,74.91006469726562,75.07623543172431,74.27159887446476,74.5339835518283,273043
2021-11-03,77.06159973144531,77.39394788760346,74.69578691867054,75.81965977279557,508354
2021-11-04,78.30353546142578,78.35600972726964,77.21027710488244,77.40269164326918,413971
2021-11-05,80.17520141601562,80.5075562608626,78.62715036116576,79.18689816302155,375334
2021-11-08,80.7961654663086,80.98858001014061,79.37055893121082,80.23641770573525,419842
2021-11-09,81.9419174194336,82.15182119381062,80.92737027662342,81.46088098573554,397033
2021-11-10,82.11682891845703,82.58911737393079,80.90112604468425,81.67077759838958,309548
2021-11-11,81.35591125488281,82.73779142461747,80.55127470265232,82.07308847277861,324079
2021-11-12,80.61249542236328,80.96233942599174,79.60669641420122,80.10522195073798,453350
2021-11-15,80.57750701904297,80.93609894291525,80.09647737259658,80.56876575703566,383656
2021-11-16,81.41712951660156,81.67951417962898,79.87782662317944,79.87782662317944,490268
2021-11-17,81.53084564208984,82.51040097167107,80.91861688838135,81.77573447448515,313615
2021-11-18,82.05560302734375,82.41419498904955,80.96234461636725,81.39964798075785,332154
2021-11-19,81.99437713623047,82.91271682924405,80.92735590746254,80.92735590746254,546001
2021-11-22,81.9681396484375,82.17804338463637,81.19848149450922,81.41713316592622,223152
2021-11-23,82.87773132324219,83.26255372711996,81.57456255848135,81.87193230113905,310412
2021-11-24,81.67952728271484,83.81356997770627,81.42589051382485,83.43748879248598,360310
2021-11-25,81.18099975585938,82.16930299929238,80.84865158694777,81.81946563105704,542070
2021-11-26,79.7378921508789,81.01481714677868,79.13441805841592,80.46381732164647,423656
2021-11-29,79.60669708251953,79.97403695940898,78.74083833762751,79.02946014349799,509547
2021-11-30,79.09069061279297,80.87488922735996,79.09069061279297,80.12272687006053,1515999
2021-12-01,79.03821563720703,82.21303578723706,77.91871337459385,79.1081791070353,554116
2021-12-02,78.56591796875,79.12566569804133,77.97118517228805,78.24231110196123,472910
2021-12-03,78.82830810546875,79.2568702397813,78.13736793604109,78.99448553194587,404481
2021-12-06,79.16941833496094,79.30061071226534,78.53970693479855,78.66215137422358,412341
2021-12-07,76.9828872680664,79.58921845682532,75.9333617816799,79.58921845682532,519499
2021-12-08,78.05864715576172,78.40849116663397,77.0615960620435,77.93620275286436,457030
2021-12-09,78.34727478027344,78.70586008031074,77.29774266975838,77.88373426736861,341438
2021-12-10,78.4609603881836,79.13441123353921,78.347263927866,78.347263927866,244684
2021-12-13,78.6621322631836,79.46676886183846,78.52656928623543,78.72335446802212,280237
2021-12-14,79.9390640258789,80.45507884253423,78.5134506504486,78.60965793367593,452260
2021-12-15,80.04400634765625,80.45507258534516,79.23936974389748,79.86033973197566,298484
2021-12-16,80.7961654663086,82.41419321795803,80.35886211131569,82.20428280320328,587354
2021-12-17,80.19269561767578,81.84570185320867,80.09648834066847,81.3996505391493,706607
2021-12-20,79.33557891845703,80.15771141351173,78.88952759957415,80.01777112808962,340085
2021-12-21,79.92156982421875,79.9827920354873,78.65339258820435,79.3530807221768,309864
2021-12-22,79.78162384033203,80.19269005489949,79.1256688186315,80.12271991779875,189009
2021-12-23,79.86907958984375,80.39384224910248,79.66791712288962,80.14020551803826,80665
2021-12-24,80.50755310058594,80.76993111900126,79.96529451950913,80.57751656853142,72347
2021-12-29,80.88363647460938,81.30344398462634,80.59501464102267,80.90112567389339,243274
2021-12-30,81.64453125,81.8281978498388,81.04979844792797,81.12851651798422,161440
2021-12-31,81.25096893310547,81.77573165194292,80.56002879542683,81.74949451690905,153857
2022-01-04,80.65624237060547,81.67953075315249,79.80787268375654,81.34718256223788,334529
2022-01-05,79.97403717041016,81.68826546711246,79.94780003757441,81.4958509293578,295226
2022-01-06,78.417236328125,79.75538345011279,77.97993299818289,78.81955459094543,347198
2022-01-07,79.3093490600586,79.8690969076659,78.84580849932635,79.51925283473116,264152
2022-01-10,79.12566375732422,79.73788573599586,78.39099071019913,79.41428554986332,269561
2022-01-11,79.02947998046875,79.44054629090986,78.62716160738542,78.88953967362876,307842
2022-01-12,80.49005889892578,80.81366580167683,79.72915528974359,79.76413368808205,384241
2022-01-13,80.65624237060547,80.87489407658836,80.29765036988766,80.55128714955428,239757
2022-01-14,79.7641372680664,80.73495134717177,79.43178908717425,80.62125486566873,397913
2022-01-17,80.05274963378906,80.29763844047272,79.26560227464905,79.50174981875081,231118
2022-01-18,80.15770721435547,80.80928495014828,80.02651487182493,80.6299956438336,271788
2022-01-19,78.51344299316406,79.97404129938373,78.30791655109986,79.70290867640415,349767
2022-01-20,76.92166137695312,78.06740076261549,76.20448410528599,77.3852085618492,528143
2022-01-21,74.14915466308594,75.44357550992787,74.00047312613071,75.17244289655827,616594
2022-01-24,73.26580047607422,74.52523626197576,72.94220026693867,72.94220026693867,436221
2022-01-25,71.464111328125,73.26579896137068,70.65947478053174,72.86348068757404,781247
2022-01-27,70.90436553955078,73.24831178353261,69.61869261135692,71.49909836780645,791100
2022-01-28,72.92469024658203,73.536918822702,71.49908400139338,72.30372040949796,1862985
2022-01-31,72.75853729248047,73.30953713995922,71.89267181008826,72.95095184412318,404627
2022-02-01,73.23082733154297,73.79057512703564,72.32997675897438,73.23956859482999,323731
2022-02-02,73.85179901123047,74.39405094702651,73.26580739440539,74.04421357143688,300809
2022-02-03,73.73809814453125,74.27160883338007,73.16086111873837,74.14041647710701,377926
2022-02-04,73.95674896240234,74.61270406319768,73.466971289079,73.64188998020295,407890
2022-02-07,73.67687225341797,74.3240860659687,73.24831680554418,73.24831680554418,381008
2022-02-08,75.03250885009766,75.07623518103256,73.02091079094627,73.02091079094627,534394
2022-02-09,75.83714294433594,75.97708321331443,74.07918168342955,75.08498068037477,518698
2022-02-10,72.95095825195312,75.24242385586955,71.75274450320624,75.23367591928469,1235967
2022-02-11,71.98014068603516,73.2526884800735,71.63904457554402,71.72650391902788,734789
2022-02-14,72.52238464355469,73.52381303356428,71.39414122034815,71.77022236141698,586198
2022-02-15,71.84894561767578,72.3999454662376,71.07928740959204,71.63029393087379,417869
2022-02-16,71.74398803710938,72.56612048761143,71.33729911599062,72.08508412344113,436405
2022-02-17,71.75273132324219,72.6885601843087,71.56906472502008,71.81395352264956,602316
2022-02-18,71.6390380859375,73.62439236132512,71.28919407097345,71.28919407097345,483273
2022-02-21,73.02091979980469,73.57192635386403,71.36791348306734,71.55158011018034,366080
2022-02-22,72.53113555908203,73.2832978721263,71.72649897810622,72.10258013462835,407449
2022-02-23,74.245361328125,74.30658352947322,72.61859235205024,73.1433550311377,422890
2022-02-24,72.07634735107422,73.38825751030554,71.36791132763962,73.05590266609272,546560
2022-02-25,71.95388793945312,73.45821248230122,71.73523627154427,73.30078301449807,334892
2022-02-28,72.00638580322266,72.15506737089754,71.1492681275469,71.98014866454132,548234
2022-03-01,71.91016387939453,73.11274809085366,71.91016387939453,72.26874915626999,432481
2022-03-02,72.28624725341797,72.58361033741407,70.69446327867702,71.4903519296876,415041
2022-03-03,71.03899383544922,73.27448361940081,70.83495778797499,73.27448361940081,496448
2022-03-04,70.60430908203125,71.33173781971932,69.79705133465737,70.52447330430732,1150430
2022-03-07,70.47125244140625,71.55351592782051,70.01882937766752,71.17206251487185,419462
2022-03-08,70.42688751220703,71.48253896357984,70.16962763044232,70.480111360835,293334
2022-03-09,70.49786376953125,71.33174023913449,70.08092553472963,70.51560279805886,357292
2022-03-10,71.29624938964844,71.72205371871506,70.80834154588692,71.22527974545807,361259
2022-03-11,70.08092498779297,71.00351012891079,69.91237376192349,70.5333480441573,451853
2022-03-14,71.76641082763672,71.76641082763672,70.12527673591727,70.51559623956723,288350
2022-03-15,70.66639709472656,71.67769066556733,70.17848933333995,71.22526772028489,437492
2022-03-16,73.02608489990234,73.02608489990234,70.96801279944006,71.26962360517987,476638
2022-03-17,71.75753021240234,74.11721984757547,71.27849532177238,73.877699018242,573292
2022-03-18,72.83092498779297,72.83092498779297,71.47366276614372,71.97930960887652,690571
2022-03-21,72.55593872070312,74.05514048380314,72.55593872070312,73.27448784122392,359891
2022-03-22,72.7422103881836,73.11479081706253,72.44946572204864,72.83091904724475,259698
2022-03-23,71.55352020263672,73.14142393369066,71.55352020263672,72.63577698566975,342511
2022-03-24,71.51802062988281,71.80189242343674,70.66640524922104,70.9768889659148,269327
2022-03-25,71.4026870727539,72.02366122026334,71.36720225563592,71.94381868973866,259063
2022-03-28,71.70431518554688,72.31640975880065,70.43576155106759,71.51802494429245,544969
2022-03-29,71.3139877319336,71.70431400319497,70.48011134079799,71.66882918144051,409636
2022-03-30,72.34302520751953,72.34302520751953,71.44705209572706,71.85511738227672,394011
2022-03-31,72.56480407714844,73.15028673019118,71.9172179085021,72.71560949723118,572193
2022-04-01,71.9881820678711,72.5115679334635,71.86398858220383,72.17447229637199,227271
2022-04-04,73.08819580078125,73.19465027709869,72.20996836728726,72.7422272127976,306327
2022-04-05,73.23013305664062,73.9309363433599,72.58254685453565,72.74222518053152,312018
2022-04-06,73.35431671142578,73.5849578873187,72.63576095688104,73.27447417512644,267680
2022-04-07,72.7422103881836,73.02164909386121,71.91720699964492,73.00834313340388,393567
2022-04-08,73.3099594116211,73.443025794185,72.20995706729838,72.66238006080071,247027
2022-04-11,73.35431671142578,73.62931560393359,72.85753600388085,73.4873763251958,267421
2022-04-12,73.1857681274414,73.78899654757697,72.85753860964905,72.85753860964905,261812
2022-04-13,73.13253784179688,73.47850635558984,72.66237584961858,73.27447034507854,338598
2022-04-14,72.94625854492188,73.21238456643029,72.53818646280726,72.9019008239848,372455
2022-04-19,73.07044982910156,73.53173897990303,72.47608751951879,72.83980186968195,316704
2022-04-20,73.38094329833984,73.8511054090488,73.13255627894935,73.24787688994103,383684
2022-04-21,74.18819427490234,74.30352164330526,73.10593761415089,74.07287367453748,406026
2022-04-22,73.2123794555664,73.78012305012983,72.3075402167427,73.02608922310381,537741
2022-04-26,72.83092498779297,73.75351000696179,72.69785860432908,72.69785860432908,349821
2022-04-27,72.91963195800781,72.95511677730865,71.68656325146223,71.92608408973354,327611
2022-04-28,75.18174743652344,75.3857834753498,73.42528593440603,74.06399920790328,567159
2022-04-29,76.88497161865234,77.15997727901538,74.89786909390034,75.5631942344592,680120
2022-05-02,76.25514221191406,76.822885871674,75.66965952380338,76.7430500920382,341900
2022-05-03,76.59223175048828,77.43498104236477,76.35271766275696,76.39707538213278,384349
2022-05-04,76.7962646484375,77.43497788035658,76.37932646826602,76.83174946888161,369094
2022-05-05,75.86480712890625,77.22207613799917,75.51883858777595,77.04465203483137,305063
2022-05-06,74.9954605102539,75.65191284014509,74.45432878338579,74.45432878338579,439453
2022-05-09,74.08173370361328,75.08415441337407,73.77125001192073,74.59624663497371,318747
2022-05-10,72.30753326416016,73.64704958326485,71.74865585247254,73.23011820862581,494236
2022-05-11,72.8575439453125,73.36319083686578,71.9083469114129,71.9083469114129,300273
2022-05-12,71.42044067382812,72.47608533434665,71.22527754236019,72.2897951001375,471333
2022-05-13,72.8043212890625,72.972872511693,71.68657301695164,71.95270581394314,474544
2022-05-16,72.6180191040039,73.45189541403191,72.2276928707079,73.45189541403191,238906
2022-05-17,72.93738555908203,73.12367580432445,72.52932024549798,72.75109531383961,248110
2022-05-18,73.03497314453125,73.27448726012587,72.58255007280971,72.96400349248894,258408
2022-05-19,71.90834045410156,72.28979381298672,71.22527627416359,71.58011770978379,383405
2022-05-20,73.63819885253906,73.63819885253906,72.1389971582985,72.2365787341389,375854
2022-05-23,74.13496398925781,74.38335096420111,73.61157811606121,74.07286724552199,167078
2022-05-24,73.1857681274414,73.96641388430726,72.9285082515562,73.68254208471626,252737
2022-05-25,73.40753936767578,73.73132903599941,72.74221423745516,73.34544262624335,182773
2022-05-26,72.73334503173828,73.82448127860944,72.63576346624421,73.41641599019677,177711
2022-05-27,72.35189056396484,73.74463761528463,72.12124938362014,73.70028666585101,253232
2022-05-30,73.3720703125,73.52287575008818,72.44061899089183,72.98174398647068,378139
2022-05-31,71.67770385742188,73.25674124046859,71.67770385742188,72.79544531425218,773263
2022-06-01,72.236572265625,72.37850478356808,71.75753732749648,71.81076117572043,525869
2022-06-02,71.54463195800781,71.75753410939326,70.45349574208734,71.15430570710335,335964
2022-06-03,72.03253173828125,72.73334169098688,71.30510986312458,72.54705146579231,203258
2022-06-06,70.94140625,71.69544008949048,70.65309461534584,71.38495636358707,164421
2022-06-07,68.66155242919922,70.67526677608973,68.26235330398406,70.2494624975046,530015
2022-06-08,70.16963195800781,70.33818317977504,69.29140456129491,69.29140456129491,448457
2022-06-09,70.18737030029297,70.53333883704616,69.72607440593045,70.08091583973913,300157
2022-06-10,69.60188293457031,70.52446798197067,69.39785367264807,69.93011245475353,275234
2022-06-14,68.76799774169922,68.76799774169922,63.179271093882164,65.64540832369735,708387
2022-06-15,68.0760726928711,68.97204585888602,67.65913448389273,68.83897946503622,384864
2022-06-16,68.66155242919922,69.5397796758134,68.51074702920185,68.75026108990137,427161
2022-06-17,69.07849884033203,69.38898257393834,66.97606881327599,67.51720050672031,1046924
2022-06-20,69.3446273803711,69.70834174444354,68.89221110979449,69.58414824647686,220371
2022-06-21,69.65510559082031,70.28495269651269,68.95430237999288,69.85026872012922,283263
2022-06-22,70.71075439453125,71.32285568328172,70.11639889944624,70.32042815033823,363227
2022-06-23,72.34302520751953,73.00835036846654,70.86156270543567,71.21640414488158,359355
2022-06-24,72.77770233154297,73.1236708733832,71.37608236981004,72.34302512195555,339233
2022-06-27,72.27204895019531,73.49624469778067,71.67769348515266,73.19463390108568,254910
2022-06-28,72.75996398925781,72.82206073984455,71.88617641601529,71.99706395406575,272833
2022-06-29,73.62931823730469,73.86883231869433,71.42044058523607,72.2276982658077,374958
2022-06-30,72.48495483398438,73.40753983256415,72.43173098900157,73.23012250392996,410406
2022-07-01,72.36964416503906,73.49625856914078,72.36964416503906,72.91964202000162,232293
2022-07-04,73.11479187011719,73.71802023567272,72.86640491395379,73.3897975156155,272742
2022-07-05,73.46963500976562,73.77125258366516,72.60914677133667,73.08818167009208,257251
2022-07-06,74.84465026855469,75.20835785040943,73.67367821335087,73.78012591143627,400183
2022-07-07,76.09546661376953,76.67208319240436,75.40352942662315,75.97127310674523,525306
2022-07-08,75.52771759033203,76.29062437553038,74.44545416165354,76.00675255555225,391059
2022-07-11,74.1527099609375,76.01562598357651,73.99303840612191,75.53659101501546,282780
2022-07-12,75.0132064819336,75.50998730040997,74.2591725073655,75.14627289345475,261345
2022-07-13,75.5010986328125,75.7406127090961,74.75593094474839,75.39464417222122,347103
2022-07-14,75.32367706298828,76.63658149624415,74.69382999996489,76.37932164031388,416817
2022-07-15,75.7761001586914,75.98900908726182,74.8091641549087,75.13738690905551,287419
2022-07-18,75.03978729248047,76.13979618805786,74.78253424306868,76.11318427039706,208537
2022-07-19,75.17286682128906,75.4212537870292,74.19705798386543,74.72931673445676,473854
2022-07-20,76.68980407714844,77.40835978982805,75.97125513250575,76.29948461943529,391905
2022-07-21,76.30835723876953,77.1777184242435,75.64303207993984,77.05352493603829,522898
2022-07-22,76.73416137695312,77.0180331483198,76.40593189179542,76.45028960558645,582730
2022-07-25,77.10675048828125,77.4527190370812,76.36158954256987,76.52126785494198,298831
2022-07-26,76.60110473632812,76.91158846820382,75.69626546514216,76.64546245575512,297796
2022-07-27,76.81401062011719,77.07127051557018,76.06884962752623,76.06884962752623,408212
2022-07-28,77.18658447265625,77.95835725687539,76.734161509745,77.19545060100029,524511
2022-07-29,78.29546356201172,78.712401728327,77.49707204864599,77.93174924057507,482132
2022-08-01,78.55272674560547,78.85433757004799,77.98498314944746,78.33095169185508,318751
2022-08-02,80.3003158569336,80.38015840299414,78.1180499398253,78.4374065879912,486436
2022-08-03,77.57691192626953,80.01643754367471,77.17771953245463,79.85675923254122,573662
2022-08-04,77.44385528564453,78.71240892620744,77.0091712859284,78.37530649638367,460509
2022-08-05,76.05110168457031,76.49465177617554,74.96883837816758,76.05996781341557,548433
2022-08-08,74.74706268310547,75.6873867033689,74.25028198255734,75.59867803942585,320011
2022-08-09,75.10191345214844,75.45674815207418,74.34787279471105,74.71158716058443,314528
2022-08-10,74.44544982910156,74.91561186907444,74.33012923545992,74.78255224873317,378832
2022-08-11,74.68497467041016,75.39465083293585,73.8510982422035,74.83578009354258,518260
2022-08-12,73.24786376953125,74.27690325758239,72.9196342566796,74.10835205259946,331285
2022-08-15,73.68254089355469,73.70028668776337,72.87528322603328,73.52286258586378,301799
2022-08-16,74.72932434082031,74.98658422953285,73.76238830176365,73.93980564734021,397179
2022-08-17,75.08415985107422,75.11964467098564,74.1527019405022,74.34786506599632,464417
2022-08-18,72.0946273803711,75.24826873542607,71.86398621062177,75.0841573707896,718092
2022-08-19,72.7422103881836,73.58495280131976,71.90833410332775,73.58495280131976,664918
2022-08-22,72.5825424194336,73.26560663620998,72.0768955460169,72.37850638333593,449835
2022-08-23,71.77527618408203,73.20350119498684,71.76640328755653,72.29866202245802,649526
2022-08-24,70.7817153930664,71.89059048049751,70.63977613321775,71.42042852631255,1004620
2022-08-25,70.44461822509766,71.66881385770783,70.35146974190384,71.65994096215692,625797
2022-08-26,70.87931060791016,70.9680192784006,69.82365915537187,70.0809190374206,514015
2022-08-29,69.4067153930664,70.02324974038225,69.26478288527167,69.72607199565103,295104
2022-08-30,69.5397720336914,70.01880687048354,69.05186430139305,69.65509260312727,757724
2022-08-31,69.59300994873047,70.21398416709494,69.19381755466857,69.41559261093354,676527
2022-09-01,69.45995330810547,69.86801861696786,68.17365386578476,68.7591432880903,535046
2022-09-02,69.19380950927734,70.03655191788073,69.02525832034193,69.64623246650369,347819
2022-09-05,68.404296875,69.34462092001225,68.31558820872218,69.09623394721937,307858
2022-09-06,66.73655700683594,69.19382180319205,66.73655700683594,68.750271663428,612675
2022-09-07,67.01155090332031,67.88977821915469,66.64783656732614,67.2776769064023,750732
2022-09-08,67.54338073730469,67.54338073730469,66.49773054796245,66.59688726858238,558892
2022-09-09,67.06564331054688,67.60649388617867,66.4346452412363,67.60649388617867,628514
2022-09-12,67.88592529296875,67.90395754087537,66.89436485401819,67.26395028594104,417113
2022-09-13,67.83184051513672,68.7422764463624,67.53437032810942,68.49888924705375,422227
2022-09-14,65.60533905029297,66.52479119717296,65.59632292567586,66.50675894793874,635972
2022-09-15,66.72309112548828,66.90337921336162,65.68646384868781,65.8757611829893,639669
2022-09-16,64.99237060546875,66.31745890156242,64.99237060546875,65.96590570594014,1095523
2022-09-19,65.19068145751953,65.46111015588728,64.97434262519782,65.05546710833566,453399
2022-09-20,65.21772766113281,65.72252747605063,65.10956167580525,65.43406650907589,536766
2022-09-21,64.8932113647461,65.59631772884046,64.72194627431765,64.76701313925672,560132
2022-09-23,64.53263854980469,64.53263854980469,63.75742386850297,64.10897703143429,502239
2022-09-26,64.67687225341797,64.92926870330922,63.71235331859787,63.82052617310303,534031
2022-09-27,63.35177993774414,64.64982659913163,63.35177993774414,64.62278510656722,778419
2022-09-28,64.38841247558594,64.99236205245319,63.60417482386416,63.784462898718694,626624
2022-09-29,65.92984771728516,66.3445000257683,64.38842058880837,64.38842058880837,651673
2022-09-30,64.6858901977539,66.1011190835768,64.41546149252399,65.7315336449151,894536
2022-10-03,64.28926086425781,64.75799614156686,63.8926339453358,64.68588778317982,264680
2022-10-04,64.61376953125,64.96532269214268,64.00080381120613,64.71292625635174,443182
2022-10-05,65.56928253173828,66.12816535350063,64.9382913436906,64.98335821295791,739624
2022-10-06,65.00138854980469,65.15462827992312,64.4515218689911,65.1095614119819,809643
2022-10-07,63.75742721557617,64.69489778108267,63.56812300041022,64.45151745446391,587938
2022-10-10,60.683589935302734,63.333766753066485,60.052598729782005,63.05432189580301,784714
2022-10-11,60.9720458984375,61.55797025129917,60.44021142004626,61.29655763610585,666078
2022-10-12,59.87230682373047,61.32359338179652,59.87230682373047,60.72865983674226,545874
2022-10-13,59.48469543457031,59.98949523950486,59.043001622879444,59.475686187496514,909937
2022-10-14,61.34162139892578,61.83739817272093,60.39512783859991,60.656540411235504,581687
2022-10-17,60.51231384277344,61.035139021771606,60.205834385815265,60.84584167295252,477462
2022-10-18,60.881900787353516,61.37767760529729,60.66556193729238,61.31457848747579,539249
2022-10-19,60.46725082397461,61.269514015060906,60.31401108574202,60.93598616365322,407090
2022-10-20,59.83625030517578,60.223861136094804,59.421597977704636,59.96244854061099,803950
2022-10-21,59.11511993408203,60.09766434461912,59.11511993408203,59.61991288795149,1082132
2022-10-24,59.84526443481445,60.50330396389457,59.21427327867281,60.39513110400408,376524
2022-10-25,59.74611282348633,60.66556501819465,59.60188920855052,59.764145073658554,424982
2022-10-26,59.809207916259766,60.23287636202308,59.53878607748535,59.96244764596073,363538
2022-10-27,60.124698638916016,60.61146616209918,59.94441742764257,60.38611120936368,340094
2022-10-28,58.81764602661133,60.01653609425454,58.81764602661133,59.827238748408945,526404
2022-10-31,61.026126861572266,61.026126861572266,59.37653360691032,59.49371572266146,626060
2022-11-01,60.50331115722656,61.512897127084415,60.061610418125134,61.30557438425516,606011
2022-11-02,60.87287521362305,61.10724627655997,60.10666979407244,60.38610771857882,330361
2022-11-03,60.00751495361328,60.42216723041489,59.31342474353578,60.395125737167184,434632
2022-11-04,61.06218338012695,61.20641386824806,60.034565222772734,60.332035446556375,582284
2022-11-07,61.44077682495117,61.44077682495117,60.47625103744841,61.11626514700136,406014
2022-11-08,62.08979034423828,62.17993782170673,61.251469695705204,61.71119569710385,362892
2022-11-09,62.64867401123047,63.34276420808239,62.30613697447442,62.58557490242575,544017
2022-11-10,62.17995071411133,62.73432205359357,62.017694849227695,62.45037257072512,433603
2022-11-11,64.24418640136719,64.34334312998445,63.17150151122445,63.91968159905024,592765
2022-11-14,63.58616256713867,64.05489790384475,63.203056346698375,63.80250142428853,374869
2022-11-15,64.10897827148438,64.29827560308686,63.60417850992384,64.19010275190519,379477
2022-11-16,64.11799621582031,64.15405383777232,63.34277453707246,64.14504459025046,321025
2022-11-17,64.00080871582031,64.00080871582031,62.19796903368453,62.621637459352456,782169
2022-11-18,65.62336730957031,66.00196199301352,64.23517992632425,64.2802467920936,1067586
2022-11-21,64.4425048828125,65.97492279537028,64.13602542667365,65.64139496608284,381762
2022-11-22,64.26222229003906,64.63180085440989,63.739397123575245,64.63180085440989,458724
2022-11-23,64.51461791992188,64.53264329078412,64.17208085523815,64.35236207301114,317711
2022-11-24,64.42448425292969,64.98336021461876,64.29828601143291,64.55068249442647,305399
2022-11-25,65.29884338378906,65.61433889422453,64.4605228118969,64.4605228118969,269055
2022-11-28,65.542236328125,65.9028056428118,65.07350103313352,65.28983987103054,442383
2022-11-29,62.49544143676758,65.67745248763981,62.215996599621505,65.65041099181971,778294
2022-11-30,63.5230598449707,63.5230598449707,61.54894811322277,62.72079670446695,1557356
2022-12-01,63.62221145629883,64.6768709770835,63.514038603928356,64.17207808726259,440383
2022-12-02,63.60418701171875,63.62221926130298,62.93713820015403,63.081368687675145,384936
2022-12-05,63.27067184448242,63.649266592998146,63.05432609336875,63.37883784275046,286113
2022-12-06,61.693180084228516,63.00925231140726,61.53993347466969,62.874037951108555,926078
2022-12-07,61.52190399169922,62.00867152987509,60.74668238022887,61.29654903202267,463868
2022-12-08,61.422752380371094,61.84642084025232,61.161339780076545,61.161339780076545,283268
2022-12-09,61.305564880371094,61.449788477725996,60.728656736376365,61.179366653702715,353290
2022-12-12,61.3686637878418,61.612044116375074,60.935979242653424,61.29654855076248,240320
2022-12-13,62.197975158691406,63.07235359099855,61.44979496637825,61.63909232636924,340038
2022-12-14,62.32417297363281,62.846998179921265,61.68416565308864,62.75685756301007,349410
2022-12-15,61.972618103027344,62.64868302778764,61.29655317826705,61.9816342276648,573424
2022-12-16,61.53993225097656,62.08979892857954,61.395708646203666,61.639088988071386,695017
2022-12-19,60.57541275024414,61.17035316787155,59.89033859800924,61.026122687008716,358576
2022-12-20,60.29597473144531,60.656544055963295,59.94442153129443,60.45823058361401,397191
2022-12-21,60.142730712890625,60.512309258121086,59.64694706738802,59.67398856127228,406902
2022-12-22,61.20641326904297,61.22443864123755,60.39062935079796,60.60246357984688,298401
2022-12-23,60.94499588012695,61.098235602246035,60.55738507416907,60.845839147629285,164213
2022-12-28,61.305564880371094,61.86444077639173,60.98105318971311,61.32359025105762,317306
2022-12-29,61.125282287597656,61.69318123599687,60.89091806114507,61.34162801902982,220268
2022-12-30,61.31458282470703,61.630085313420395,61.188384580137104,61.40473032279001,180664
2023-01-03,60.53936767578125,61.684167996347384,59.95344332766805,61.684167996347384,344887
2023-01-04,61.17936325073242,61.33260296355074,60.36808406921313,61.296545346895755,291960
2023-01-05,61.05316925048828,61.801342496602466,60.89091340297087,61.29654958312058,446788
2023-01-06,60.06159973144531,60.958514922205474,59.63793819578356,60.935978051397825,400801
2023-01-09,59.800193786621094,60.66556295597279,59.610896429977956,60.39513423088936,281594
2023-01-10,59.74611282348633,60.07964067878851,59.683013702460336,59.87231106553831,271262
2023-01-11,59.67399215698242,59.77314889205772,59.196240730140225,59.6559667857359,422430
2023-01-12,61.287540435791016,61.63909366588384,60.223864620377526,60.377111238519056,562950
2023-01-13,61.044158935546875,61.927546618206314,60.94500219277861,61.56698414699986,362806
2023-01-16,61.75627136230469,61.81035434864329,61.08020652392345,61.287529223079545,244741
2023-01-17,62.39628601074219,62.80192221113686,61.621064353611395,61.63908972544067,406554
2023-01-18,62.252052307128906,62.64867923973843,62.089796459905706,62.64867923973843,391207
2023-01-19,62.45937728881836,62.603600877215094,61.65711423599146,62.47740265838528,801235
2023-01-20,61.972618103027344,63.00925236311741,61.35063617151569,62.54051016400229,609197
2023-01-23,62.369239807128906,62.55853714484535,61.58049746133331,62.41430667194474,335991
2023-01-24,62.243038177490234,62.45937699772063,61.90951038511607,62.234022054105225,283705
2023-01-25,61.810359954833984,62.8560103008018,61.4768321284916,62.6036069613253,329352
2023-01-27,62.152889251708984,62.288103590188754,61.828377590272304,62.02669103640438,429929
2023-01-30,62.45036697387695,62.630655072750315,61.630078475188405,62.19797051274202,402818
2023-01-31,62.17092514038086,62.288107239375485,61.75627285476065,62.107826029031855,516923
2023-02-01,61.83740997314453,62.324177593291566,61.386699977892334,62.10783872121135,482825
2023-02-02,62.197975158691406,62.63065975101958,61.72022369624439,62.63065975101958,490079
2023-02-03,63.7484130859375,64.63180069033879,62.57656452646412,62.64867976523214,647970
2023-02-06,64.09996032714844,64.25320003733762,63.14445757268998,63.20755668143182,366372
2023-02-07,63.61320495605469,64.41546815329573,63.49602283955812,64.04588955370603,406682
2023-02-08,63.44192886352539,64.06391078327076,63.43291961634642,63.703341454762025,281779
2023-02-09,63.532073974609375,64.21264348468529,63.28868676413244,63.3427697543328,258163
2023-02-10,63.153472900390625,63.3968601127523,62.11684556798884,62.576564742827166,287465
2023-02-13,62.68473434448242,63.04530364354765,62.567552245133356,63.036287519816995,217023
2023-02-14,62.423316955566406,62.9912089155844,62.28810261919446,62.9912089155844,392810
2023-02-15,63.11741638183594,63.59517469069369,62.197971138833736,62.42332610672806,412113
2023-02-16,63.32475280761719,63.459967178393654,61.38669849925731,62.01769660378465,840602
2023-02-17,61.269508361816406,62.59459664291411,60.93598054118283,62.333184060896606,642485
2023-02-20,61.7292366027832,62.15289817079541,61.404724894778326,61.792335719490374,285775
2023-02-21,62.04473114013672,62.2520538584125,61.260493379467235,61.269509503784214,239184
2023-02-22,61.63007736206055,62.19796938935721,61.37767402819661,61.702185723019745,398910
2023-02-23,60.9630241394043,61.503881570395315,60.87288352666844,61.30556809600366,322051
2023-02-24,61.125282287597656,61.45881013225611,60.665563082202695,60.963026427667614,316850
2023-02-27,61.134300231933594,61.28753997162611,60.863871498238716,60.863871498238716,314724
2023-02-28,61.33260726928711,61.52190461204967,60.99007020294834,61.17035142159239,855176
2023-03-01,60.89992904663086,61.81938123823666,60.62049106549987,61.801348988125284,575733
2023-03-02,60.06159973144531,60.62048249195295,59.313426512558145,59.76413641956151,501215
2023-03-03,60.277950286865234,60.467247637758156,59.953438577537966,60.23287654162447,221717
2023-03-06,60.81879806518555,61.287533358753706,60.39512963751161,60.845839560179606,247230
2023-03-07,61.33260726928711,61.59401985042235,60.78274061194878,61.10725230733821,427786
2023-03-08,60.710628509521484,61.116271588355175,60.34104992902466,60.99908260062437,433453
2023-03-09,61.55632781982422,61.55632781982422,60.67118253570283,61.235293389582935,413009
2023-03-10,61.785640716552734,61.785640716552734,60.671184096724105,60.9509441784236,427417
2023-03-13,60.72163391113281,61.39122603555959,60.547362068960226,61.327019146753685,435369
2023-03-14,60.97846221923828,61.244457161316426,59.33659251875334,60.02452639894408,831746
2023-03-15,61.04267883300781,61.53798514744554,60.54736552054366,61.45543642771472,871976
2023-03-16,60.602394104003906,60.87757048146732,60.16211329966764,60.87757048146732,930083
2023-03-17,61.57467269897461,61.68474465109867,60.629911186827826,60.92342939446591,1008886
2023-03-20,61.070186614990234,61.4279116803334,60.73080337437151,61.308665326535376,236388
2023-03-21,60.4923210144043,61.33619195699075,60.4923210144043,61.317843133224834,374169
2023-03-22,60.40060043334961,61.26281323798718,60.09790781069691,60.97846943987315,457855
2023-03-23,60.382259368896484,60.565705628441485,59.8043903550799,59.8043903550799,289723
2023-03-24,59.98784255981445,60.35474207049129,59.721840589524405,59.87777060720357,355389
2023-03-27,60.14377212524414,60.65742723751364,59.79522144163642,60.14377212524414,257824
2023-03-28,59.26321029663086,60.40059233460863,59.08893147701222,60.097899752542105,388290
2023-03-29,59.43749237060547,59.61176420174074,58.722035228904595,59.07976729876783,627836
2023-03-30,59.6392822265625,59.86859353579695,59.171492194302814,59.6117659891385,438112
2023-03-31,59.6392822265625,60.09790484503139,59.42831974096126,59.685147287619706,377667
2023-04-03,60.52901077270508,60.64825713135032,59.795218787466546,59.987839446017624,380264
2023-04-04,61.547157287597656,61.57467352649195,60.35474261467917,60.437291331362054,428946
2023-04-05,62.161712646484375,62.39102397792017,61.49212747758667,61.565508783172476,375716
2023-04-06,64.15213775634766,64.20717023432297,62.464402785500404,62.55612591480134,806442
2023-04-11,64.09709167480469,64.86758127718718,64.03288479110827,64.20716361743804,397836
2023-04-12,64.34475708007812,64.91344466865283,64.34475708007812,64.42730579531276,412219
2023-04-13,64.09709167480469,64.81254880488325,63.9319872598674,64.38144244376781,402587
2023-04-14,64.5924072265625,64.80337670797158,64.13378461291518,64.29888903374925,430848
2023-04-17,64.47317504882812,65.11524398025269,64.28972178411647,64.99600460670999,273534
2023-04-18,62.867984771728516,64.26219435055752,62.64784789044505,64.11543876237697,691257
2023-04-19,62.831298828125,63.014745076588035,62.40936685823937,62.44605750753714,360642
2023-04-20,63.19820022583008,63.59261597012379,62.8313007198317,63.11564451291809,657526
2023-04-21,63.42750549316406,63.67515861222902,62.950534081447735,63.24405225864803,563911
2023-04-24,63.38165283203125,63.776068615853966,62.99641146123513,63.748552374800916,348536
2023-04-26,63.33578109741211,63.56509238741284,62.83129346020041,63.14315345554931,469567
2023-04-27,62.950531005859375,63.583432387473515,62.69370348811016,63.464193039382806,334682
2023-04-28,62.80377960205078,63.519229734247034,62.51943583105624,63.0055746645729,535311
2023-05-01,62.70288848876953,63.390822455222064,62.70288848876953,63.16151113307122,255253
2023-05-02,62.46439743041992,62.92302003563303,62.024123648309676,62.46439743041993,606644
2023-05-03,62.822120666503906,62.98264137284709,61.684738598265525,62.280949367221865,422121
2023-05-04,63.546749114990234,63.73936977564979,62.21674631604412,62.38185073918458,433086
2023-05-05,63.42750549316406,63.702674847900084,63.05143161092521,63.4366799043962,379703
2023-05-08,63.95950698852539,64.02371386870273,63.06977807890717,63.684330646036734,411650
2023-05-09,63.94115447998047,64.75750205146214,63.60177127688288,64.17046575282419,472881
2023-05-10,64.0787582397461,64.2346882637065,63.748549366637945,64.14296513184898,419865
2023-05-11,62.473575592041016,63.647648412177944,62.2992967522305,63.58344152351502,390662
2023-05-12,62.867984771728516,62.98722412450179,62.24425777640429,62.546950361934854,281253
2023-05-15,63.060611724853516,63.22571615183599,62.29929647832178,62.372677778764206,226757
2023-05-16,62.14336395263672,63.198197360293996,62.10667330389791,62.822123459240466,211392
2023-05-17,62.23508071899414,62.308462008976846,61.35452623327659,61.730600095919236,436641
2023-05-18,62.326812744140625,62.556124059605494,61.863606406190954,61.886538937342635,346599
2023-05-19,62.27177810668945,62.73040072170294,62.11584809711105,62.73040072170294,489694
2023-05-22,62.64785385131836,62.84964192951337,62.17088239879138,62.464400601105694,329320
2023-05-23,62.345157623291016,63.106472821987275,62.27177632745933,62.831296461631226,407641
2023-05-24,62.657012939453125,62.73956864058532,61.8406653290543,62.09749284719887,296601
2023-05-25,62.11585235595703,62.63409818582297,61.54715775505966,62.05164546537396,320866
2023-05-26,62.106666564941406,62.19838967782306,61.62970217914185,61.849839049662805,256929
2023-05-29,63.06978988647461,63.24406173785353,62.51944409648977,62.62033464306367,289100
2023-05-30,62.85881805419922,63.55592642794905,62.66161367762671,63.28992445641259,232302
2023-05-31,61.84984588623047,62.8679886472145,61.803980825707484,62.8679886472145,1301644
2023-06-01,62.308467864990234,62.51026293239574,61.77646395965309,61.840670844916154,275139
2023-06-02,61.86819076538086,62.56529913118975,61.53798190778855,62.39102029023101,322431
2023-06-05,61.950748443603516,62.32681537788384,61.59302333620401,61.82233466135889,309282
2023-06-06,55.62174987792969,60.07956223077258,54.17250424207865,60.07956223077258,2200681
2023-06-07,56.29133605957031,56.94258280058465,54.998020487857296,55.172299312486395,1171891
2023-06-08,56.86003112792969,56.86003112792969,55.91526619857659,56.13540658474982,928109
2023-06-09,56.33720016479492,57.22692915470032,56.1996154801478,56.869204075999804,689690
2023-06-13,55.73181915283203,56.34178807621008,55.66761226605675,55.951959549642204,699537
2023-06-14,55.78685760498047,56.12623737858489,55.3465802908148,56.00699801156983,702236
2023-06-15,56.01616668701172,56.51147995779077,55.722648489293675,55.7685100516222,649556
2023-06-16,56.74079513549805,57.01596802723594,56.172104026037985,56.428931591791596,1041556
2023-06-19,56.749961853027344,57.05265446086787,56.13540922355171,56.63989340427302,552666
2023-06-20,57.327823638916016,57.44706649180851,56.786648843804144,57.11685766780633,438979
2023-06-21,57.465415954589844,58.01576170156074,57.20858490685889,57.44707062982242,509611
2023-06-22,56.92424011230469,57.45624052508585,56.72244504245001,57.31865584028637,591246
2023-06-23,56.52982711791992,56.91506845280293,56.24547982383031,56.78665467450859,398200
2023-06-26,56.67658233642578,56.694927660497854,56.16292375944616,56.566510391993354,414011
2023-06-27,56.45644760131836,56.77289834998529,56.217965362520346,56.392240710141465,346130
2023-06-28,56.69493103027344,56.90589702112225,56.23630839825088,56.639895054786045,523774
2023-06-29,57.66720962524414,57.66720962524414,56.676586544884174,57.05265696875436,996593
2023-06-30,57.78645324707031,57.87817637642868,56.97010549913634,57.78645324707031,711206
2023-07-03,57.419551849365234,57.823142002943555,57.144378971297364,57.74976070265187,333182
2023-07-04,57.327823638916016,57.62134181602625,57.21775519725285,57.56630584568833,229778
2023-07-05,57.28196716308594,57.52044939102149,56.95175830978058,57.41955185262118,325466
2023-07-06,56.869205474853516,57.566310324979575,56.869205474853516,57.42872563694818,533353
2023-07-07,55.942787170410156,56.0069940555024,55.64009457010718,55.96112899556839,453325
2023-07-10,55.585060119628906,56.24547781181879,55.208989711356985,55.92444337756699,451206
2023-07-11,55.37409973144531,55.85106772412478,55.09892683155688,55.85106772412478,492892
2023-07-12,55.03471374511719,55.493336359659835,54.90629997288731,55.401613236356454,592093
2023-07-13,55.585060119628906,55.86023649071663,55.19981879852675,55.72264830517277,679178
2023-07-14,55.933616638183594,56.17210236993489,55.49333932458088,55.594236865013116,437140
2023-07-17,56.29133605957031,56.383062677536344,55.979472556511226,56.006992291407386,357348
2023-07-18,56.17210006713867,56.227132542199776,55.649267060967816,56.18127097997789,441802
2023-07-19,56.64906311035156,56.89671973903293,55.97030360864365,56.24547647417423,652241
2023-07-20,56.84169006347656,57.13520826769322,56.63989498594773,56.94258760224098,413075
2023-07-21,56.511478424072266,57.281964546924414,56.181269585848085,56.97927194554797,607037
2023-07-24,56.685752868652344,57.01596170170869,56.42892533139197,56.79582131333353,474884
2023-07-25,56.3738899230957,57.14437604159187,56.19961459235725,56.8692031776317,377332
2023-07-26,56.181270599365234,56.50230503175645,55.520852911002855,55.69513174488342,398633
2023-07-27,56.80500030517578,56.873794400778394,55.814373726129496,56.181273236668055,456991
2023-07-28,56.60320281982422,56.81416880476693,56.217961499236544,56.217961499236544,237876
2023-07-31,56.97010040283203,57.08016884801843,56.548168447106846,56.63989156826005,256733
2023-08-01,57.28196716308594,57.63969225449575,56.90589674660216,57.30948340119039,343323
2023-08-02,56.89672088623047,57.25444596853425,56.84168841142244,57.116861282501276,253115
2023-08-03,56.97010040283203,57.291134825881024,56.39223494233106,56.60320092019365,384193
2023-08-04,57.36451721191406,57.36451721191406,56.51147887273335,56.667408881458954,384162
2023-08-07,57.54796600341797,57.68555068548268,57.25444431718509,57.41954873487299,208169
2023-08-08,57.43790054321289,57.63052471826963,57.309486759183855,57.603004979539705,254006
2023-08-09,57.97907257080078,58.135006085902106,57.40121057104799,57.51127902352285,289103
2023-08-10,57.346168518066406,57.97906642649203,57.15354787189504,57.85982707353603,389339
2023-08-11,57.18106460571289,57.63051628304264,57.015960193551976,57.11685772309616,204591
2023-08-14,56.465614318847656,57.2177550835749,56.34637146619207,56.89671717242719,302524
2023-08-15,56.3188591003418,56.474789111517964,55.90609804279766,56.355546250669015,546180
2023-08-16,56.53899383544922,56.61237513132225,55.796027459304966,55.796027459304966,612848
2023-08-17,55.49333953857422,56.29134195386808,54.044090314073614,55.951962179388886,1085034
2023-08-18,54.13581466674805,55.01636926034638,53.09015564947341,55.01636926034638,1205373
2023-08-21,52.484771728515625,54.33760746174633,52.484771728515625,54.0073986282381,703300
2023-08-22,52.805809020996094,52.860844995910085,51.92525441645001,52.319670155801205,999526
2023-08-23,52.58567428588867,53.126845649280774,52.448086092441564,52.70491365459552,629429
2023-08-24,53.20939636230469,53.319468313557934,52.52146241253046,52.85167126826418,567480
2023-08-25,52.5398063659668,52.943396511998586,52.466428566060145,52.55815169069669,572766
2023-08-28,52.218772888183594,52.86084526945086,52.154565999958166,52.521462004244476,434710
2023-08-29,52.64070510864258,52.677395758943064,52.00780713651771,52.08118493810568,561512
2023-08-30,53.31946563720703,53.63591285889038,52.94339523683436,53.1360158933395,450889
2023-08-31,52.82415771484375,53.56712767800743,52.82415771484375,53.38367791560753,1894754
2023-09-01,52.6682243347168,53.16353764483335,52.6682243347168,52.82415785783343,532252
2023-09-04,51.84270095825195,52.915876200698406,51.59504432560749,52.915876200698406,836409
2023-09-05,52.255462646484375,52.2646335593545,51.08138635537212,51.50332182666912,768059
2023-09-06,51.96194076538086,52.227939207915426,51.50331817609776,52.136216089663876,682489
2023-09-07,51.35462951660156,51.906729346433615,51.19554808954007,51.79443531451394,709041
2023-09-08,51.59792709350586,51.85993936699789,51.27976780298719,51.4107739397332,538861
2023-09-11,52.047096252441406,52.07517154779242,51.50435599420177,51.682149539726005,591258
2023-09-12,52.2061767578125,52.327823280103196,51.476279775819854,51.93480484873382,582878
2023-09-13,51.81315612792969,52.03774064440517,51.64471863298552,51.794440454085915,616022
2023-09-14,51.925445556640625,51.972232952267404,51.56049530359303,51.56049530359303,742587
2023-09-15,52.15003204345703,52.68341626369761,52.09388502092913,52.4494756909728,872487
2023-09-18,52.95478820800781,53.17001310665108,52.22489476307412,52.327825616612316,347913
2023-09-19,52.75827407836914,52.96413933595515,52.48690218240402,52.95478328455787,304079
2023-09-20,53.141937255859375,53.2448716710587,52.412040297923056,52.561762110126736,662166
2023-09-21,53.64725112915039,53.75018197742173,52.65534186604299,52.65534186604299,663151
2023-09-22,52.711490631103516,52.85185283047556,52.21553419830289,52.57112486208168,1056426
2023-09-25,53.226158142089844,53.338448613352874,52.683414319960704,52.907998832136485,231644
2023-09-26,53.02029037475586,53.24487489146972,52.52433751114374,53.14194047004461,366927
2023-09-27,53.01093292236328,53.18872646489673,52.56176390080038,53.18872646489673,343779
2023-09-28,52.78635025024414,52.94543169459917,52.44947525716273,52.82378159828648,349795
2023-09-29,53.450740814208984,53.48817216239113,52.870569195985084,52.97350361866106,667843
2023-10-02,53.319732666015625,53.637891974334906,52.97350163243719,53.60982024907575,302222
2023-10-03,52.58983612060547,52.99221415039221,52.54304872474295,52.68341091233051,534310
2023-10-04,52.355899810791016,52.66469950420609,52.206177990118604,52.51497768353368,420494
2023-10-05,52.543052673339844,53.01093380642515,52.07517154025454,53.01093380642515,338228
2023-10-06,53.35716247558594,53.44138121858677,52.65534080712889,52.6834125315793,298789
2023-10-09,53.18872833251953,53.46945630361631,53.010934783743195,53.3197344810547,440175
2023-10-10,53.52560043334961,53.750181370231495,53.03900364390602,53.609819177092724,492451
2023-10-11,53.93733596801758,54.16192048053367,53.74082675059708,53.92797991608553,402203
2023-10-12,54.24613952636719,54.36778605040482,53.65660830119732,54.19934855749914,396273
2023-10-13,53.75954055786133,54.302280792322044,53.740824884997224,53.90926237112459,234802
2023-10-16,53.10450744628906,53.85311652895879,52.936069956482164,53.76889778405535,402672
2023-10-17,53.55366897583008,53.57238464773307,53.15129095403935,53.57238464773307,324723
2023-10-18,53.244873046875,53.89054770937793,53.05771988437208,53.53495705758734,351500
2023-10-19,51.81315612792969,53.19808386552076,51.5137124857289,53.15129646573622,510807
2023-10-20,50.85867691040039,51.71958003747747,50.51244587705674,51.47627985323081,657422
2023-10-23,51.75700759887695,51.94883699007074,50.66216398913999,50.7838140723662,332036
2023-10-24,51.80379867553711,52.01902356444812,51.46692369475476,51.65407685848381,269428
2023-10-25,52.02838134765625,52.29975326561141,51.579215881549345,51.90673482138654,408660
2023-10-26,51.96287536621094,52.084525455323934,51.56985694397609,51.925447590033535,484994
2023-10-27,52.281036376953125,52.730201832624125,51.96287706631328,52.084527159406385,303569
2023-10-30,51.80379867553711,52.01902356444812,51.03647391693274,51.90673309407057,368387
2023-10-31,52.52433395385742,52.71148711016879,51.747649604542595,52.112596296042504,492189
2023-11-01,53.085792541503906,53.132579940538754,52.35589912154094,52.69277410603146,402713
2023-11-02,53.272945404052734,53.78761392980599,52.84249562394272,53.67532345883158,329912
2023-11-03,53.37588119506836,53.79697493410804,52.954787456028676,53.79697493410804,526613
2023-11-06,53.5443115234375,53.89989857134026,53.44137711548958,53.8063237839236,313460
2023-11-07,53.067073822021484,53.90926123490799,53.057717770611426,53.61917366610274,379417
2023-11-08,53.6566047668457,54.068338850355524,53.12322059766158,53.24487068333588,449274
2023-11-09,53.97476577758789,54.36778420123385,53.80632829041115,53.97476577758789,405898
2023-11-10,53.768898010253906,53.82504503030897,53.21679814015305,53.56303274268473,268198
2023-11-13,53.31037521362305,53.75954065421789,53.14193772719378,53.75954065421789,344278
2023-11-14,53.3010139465332,53.80632639021809,53.3010139465332,53.56302978936027,266488
2023-11-15,53.394596099853516,53.78761453752937,53.151295912068676,53.759542811881026,412912
2023-11-16,52.43075180053711,53.64724544379308,52.25295827820167,53.64724544379308,413457
2023-11-17,53.46009826660156,53.57238873694127,52.47754861941729,52.85185137709956,474998
2023-11-20,54.087059020996094,54.71402160424514,53.52560308136543,53.52560308136543,555567
2023-11-21,53.450740814208984,54.564300219903856,53.3945973615856,54.42393444904573,398118
2023-11-22,53.43202590942383,53.93733840820869,53.11386658459446,53.38523850834743,302912
2023-11-23,53.3010139465332,53.55834997886796,52.97349860506124,53.36651701482759,248424
2023-11-24,53.11386489868164,53.450739887178635,52.98285875196609,53.151296246214585,196209
2023-11-27,53.41331481933594,53.61450029082113,53.18873029239323,53.329096067938664,353472
2023-11-28,53.6566047668457,53.937332713313744,53.33844547560872,53.33844547560872,191993
2023-11-29,54.34907150268555,54.52686503958067,53.83439942547673,53.99348085924571,424150
2023-11-30,54.34907150268555,54.34907150268555,53.5630310943525,54.24613708724378,1073353
2023-12-01,54.227420806884766,54.48007703205199,53.86247411597084,54.36778299665575,219021
2023-12-04,54.55493927001953,55.09768309649928,54.32099870405062,54.49879581876283,322047
2023-12-05,53.93733596801758,54.62980160942993,53.455418976398384,54.58301421047025,442558
2023-12-06,55.12575149536133,55.20997023681363,54.02155180505309,54.124486219011416,547109
2023-12-07,55.602989196777344,56.12701732314565,55.26611779730797,55.4626270060775,354816
2023-12-08,55.4064826965332,55.621707588513814,55.116398679783124,55.500061064557215,224976
2023-12-11,55.649784088134766,56.052162155222035,55.53749004407565,55.612352740115064,274257
2023-12-12,56.18316650390625,56.52004148599272,55.76207277629817,55.79950412311882,306628
2023-12-13,56.63233184814453,56.94113153469816,56.192522447969985,56.36095993869004,312406
2023-12-14,57.62424087524414,57.77396269195621,56.828840823620936,57.09085311045463,445025
2023-12-15,57.71781921386719,57.83010969087941,57.42773161446489,57.671031812582925,1035425
2023-12-18,57.76460266113281,57.77396228253893,57.249934142935416,57.77396228253893,304351
2023-12-19,58.44770812988281,58.44770812988281,57.59616464190023,57.83010519980368,504594
2023-12-20,58.95302200317383,59.205678240116825,58.82201585875517,58.95302200317383,493849
2023-12-21,58.51321029663086,59.009166699086556,58.39624001948605,59.009166699086556,529770
2023-12-22,58.06404495239258,58.531926061710244,58.06404495239258,58.316701179782065,322056
2023-12-27,58.64421844482422,59.12145919092731,58.48514057588965,58.64421844482422,189967
2023-12-28,59.10274124145508,59.21503170753441,58.775225894703055,58.95301943013279,158345
2023-12-29,59.0091667175293,59.42090080813386,58.859444905523134,59.21503197800679,225316
2024-01-02,59.43961715698242,59.43961715698242,58.93430469709496,58.99980776748967,171868
2024-01-03,58.70972442626953,58.896874018288486,58.46642424520544,58.85944624167448,260657
2024-01-04,58.44770812988281,58.859445796368654,58.22312719329929,58.71908003376673,510729
2024-01-05,58.90623474121094,58.91559079312698,58.56000370592185,58.90623474121094,172379
2024-01-08,58.428993225097656,58.85944657023319,58.22312795879772,58.76586820405169,198277
2024-01-09,58.55064392089844,58.9155906286505,58.33541903093312,58.9155906286505,382843
2024-01-10,58.80330276489258,59.22439651160339,58.60679353964415,58.88752151423474,280325
2024-01-11,59.972999572753906,59.972999572753906,58.634862830471015,59.24310972485846,503093
2024-01-12,60.3473014831543,60.50638648092358,59.71098647962337,59.88878001020486,624249
2024-01-15,60.506385803222656,60.684175762163356,60.272445258928045,60.55316962850228,42420
2024-01-16,60.0478630065918,60.852619127980745,59.888785134510144,60.82454740223687,231010
2024-01-17,60.14143753051758,60.36602561404076,59.88878486067837,60.05722235367101,220031
2024-01-18,60.10401153564453,60.216298434768284,59.46768936019623,59.626770796470716,670013
2024-01-19,60.740333557128906,61.20821470125358,60.37537969655595,60.68418296511016,531834
2024-01-22,62.031681060791016,62.05039316469583,60.66546901815638,60.86197823600457,496188
2024-01-23,61.779022216796875,62.05975375484671,61.339219944824855,62.03168202890164,449616
2024-01-24,62.05975341796875,62.13461611294894,61.41407516753881,61.900675545610504,210916
2024-01-25,61.91938781738281,62.686712594758816,61.69480687113362,62.508922617823835,396260
2024-01-29,61.79774475097656,62.480847249679826,61.68545070191714,62.480847249679826,228049
2024-01-30,61.07720184326172,62.18140163675118,60.96491493703211,61.80710243025284,488242
2024-01-31,61.44215393066406,61.51700948622049,60.35666627315137,60.87133837616162,594438
2024-02-01,60.328590393066406,61.47957390519478,60.15079328985185,61.47957390519478,308602
2024-02-02,61.507652282714844,61.507652282714844,60.36602126133776,60.81518311739823,387452
2024-02-05,61.348567962646484,61.348567962646484,60.50638768838561,60.9087585833819,222520
2024-02-06,60.815185546875,61.43279204775434,60.65610768063611,61.348569734316584,286779
2024-02-07,61.10527801513672,61.386002407634024,60.66546861366158,60.815186861800264,233808
2024-02-08,61.507652282714844,61.69480186619021,61.06315952818763,61.3204955599405,128420
2024-02-09,62.88321304321289,63.098441477015484,61.04912010287653,61.18012623152209,468962
2024-02-12,62.845794677734375,63.28559692801173,62.78028446802795,62.95808157597573,263378
2024-02-13,62.864505767822266,63.2855959080391,62.56506214517273,63.014224009497475,239759
2024-02-14,62.490196228027344,62.59313063730743,61.69479981574382,62.312399132125606,310907
2024-02-15,63.47276306152344,63.49147516756968,62.696078583548896,62.86451609516626,260972
2024-02-16,60.93684005737305,64.27751099153993,60.51574276290198,62.237549008760475,1488569
2024-02-19,59.86071014404297,61.47957478091175,59.243107223812565,60.36602259777228,624264
2024-02-20,60.150794982910156,60.150794982910156,58.92026893592684,59.99171711729276,501749
2024-02-21,59.907493591308594,60.49702835323631,59.6220894011056,59.88878148838508,597650
2024-02-22,60.12272262573242,60.69353815098837,59.14952906036654,59.71098853406974,455145
2024-02-23,60.9274787902832,61.17077896678622,60.16951367572666,60.24436922755137,271639
2024-02-26,61.10527801513672,61.57315914193164,60.852618208659784,61.16142146577629,257978
2024-02-27,60.97426986694336,61.1894911801884,60.702897965604635,60.955550624479066,395144
2024-02-28,60.9555549621582,61.152064186222,60.543817270234236,61.01169841494794,349377
2024-02-29,61.545082092285156,61.57316095773241,60.82454827706408,60.94619480347034,995062
2024-03-01,61.77507781982422,62.22176031189111,61.53748136667105,61.85111042504163,269495
2024-03-04,62.15523147583008,62.34530573152462,61.81309201488546,61.82259790293061,240334
2024-03-05,62.2692756652832,62.30729196814422,61.77507822982667,62.14572811913616,401337
2024-03-06,62.48786544799805,62.83951079923466,62.14572598486731,62.269273526771364,275760
2024-03-07,63.00107192993164,63.08660316659737,62.01741920306885,62.421336045193414,289393
2024-03-08,63.98947525024414,64.06550785159611,63.039089485948345,63.09611031152835,616906
2024-03-11,63.37172317504883,63.71386263092218,63.10561632067355,63.59981372867507,310020
2024-03-12,63.314697265625,63.580804098633735,62.772977712466535,63.352713563321586,362443
2024-03-13,63.713863372802734,63.83741091352471,63.10561705547172,63.57130405605089,238801
2024-03-14,63.42874526977539,63.618826777323584,63.1531325219816,63.609320889229146,310936
2024-03-15,64.18905639648438,64.18905639648438,62.92504156995555,63.44775664885636,844006
2024-03-18,64.3791275024414,64.41714380185329,63.599811491667126,63.599811491667126,283647
2024-03-19,64.33161163330078,64.72126600760275,64.0750034287092,64.42664875501826,275332
2024-03-20,64.29359436035156,64.74977543803111,64.15103505450139,64.24607217477902,288798
2024-03-21,64.67375183105469,64.86382607671997,64.30310197639999,64.61672375666095,505794
2024-03-22,63.21965789794922,64.43615776788852,62.977312138184644,64.15103913803894,701416
2024-03-25,62.497371673583984,63.3717248614759,62.32630194109486,63.200655128986774,519789
2024-03-26,62.28828048706055,62.82049416595131,62.221753777199204,62.52587691526072,443672
2024-03-27,61.96514892578125,62.61141153547498,61.60400494569603,62.26927208029195,311671
2024-03-28,63.12462615966797,63.352723983364264,62.18374620224363,62.48786938297012,369933
2024-04-02,62.51637649536133,63.17214501482272,62.42133936594314,63.10561829914317,410936
2024-04-03,61.42342758178711,62.53538440491382,61.22384744708943,62.136216884650715,475954
2024-04-04,61.10980987548828,62.48786638593344,61.10980987548828,62.0792002016637,362087
2024-04-05,60.92923355102539,61.071792869638315,60.378008052851754,60.60610223754562,372926
2024-04-08,60.815185546875,61.1098064336068,60.197433361139716,60.96724712138053,344019
2024-04-09,60.15941619873047,60.79617652532981,60.08338722528458,60.70113577673013,451318
2024-04-10,60.76766586303711,60.967249633464284,60.29247296994833,60.29247296994833,299862
2024-04-11,60.634613037109375,61.02427106830675,59.874305125679626,59.874305125679626,1229950
2024-04-12,60.79617691040039,61.06228375729724,59.98834685663885,60.38751075241801,225368
2024-04-15,60.634613037109375,60.81518865855988,60.22594685494699,60.58709447241391,225349
2024-04-16,59.66521453857422,60.425526017433064,59.17101352748949,60.23544814771835,384802
2024-04-17,60.0833854675293,60.235447035406324,59.64620528762831,59.87429945216073,215275
2024-04-18,60.15941619873047,60.35899633263901,59.79826860491941,59.79826860491941,238175
2024-04-19,59.40861511230469,59.87430575223531,58.64830719291868,59.57018258448091,351874
2024-04-22,60.20693588256836,60.311478895259754,59.8267837573852,60.01686163269374,196305
2024-04-23,60.85320281982422,60.90072501111328,60.36850764740974,60.4540425161222,221227
2024-04-24,60.815185546875,61.68003643164406,60.739152946905286,61.35690150720666,321132
2024-04-26,59.85529327392578,60.64411517574807,59.85529327392578,60.57758846420087,255704
2024-04-29,60.56808090209961,60.729648358128806,60.254455502823994,60.33999036179621,239359
2024-04-30,60.45404052734375,60.64411840994439,60.08339065026123,60.63461252182562,222950
2024-05-01,59.693729400634766,60.282967542004236,59.68422351302904,59.97884439643071,263626
2024-05-02,60.10239791870117,60.121402443791574,59.6367072944381,59.78876887319939,277372
2024-05-03,60.539573669433594,60.539573669433594,60.102397089704155,60.27346319119632,196553
2024-05-06,61.128814697265625,61.366411148553325,60.3685067782318,60.72965439931066,263112
2024-05-07,62.107704162597656,62.25026346804148,61.27136735532405,61.36640447533077,284851
2024-05-08,61.85110855102539,62.19324801326899,61.82259813764977,62.05068869552281,277720
2024-05-09,61.19533920288086,61.90812853099411,61.19533920288086,61.7845809911003,193350
2024-05-10,61.01476287841797,61.63251507245755,61.01476287841797,61.451946708686904,303946
2024-05-13,60.93873596191406,61.28087540671487,60.77716850167641,61.109805684314466,172246
2024-05-14,60.71064376831055,61.29037604040758,60.47304732672794,61.01476329806759,402934
2024-05-15,59.88380432128906,61.03377383045062,59.55117076002368,60.8627041059616,255610
2024-05-16,60.549076080322266,60.976754024120254,60.149915800138494,60.63461094399507,373468
2024-05-17,59.96934127807617,60.67262835058735,59.77926702239092,60.444534168157396,193558
2024-05-20,59.79827117919922,60.19743508963392,59.598691036698874,60.19743508963392,200368
2024-05-21,59.66521453857422,60.11189698858872,59.25654838758942,59.90281096935915,3364315
2024-05-22,60.39701461791992,60.53957393278983,59.560674129913345,59.87430317245355,352115
2024-05-23,60.34949493408203,60.387511234065904,59.845791648314375,60.29247048410622,194305
2024-05-24,60.073883056640625,60.511059636406785,59.81727846622989,59.87430291702137,275398
2024-05-27,61.090797424316406,61.16683002772881,60.49205698689703,60.52056740045965,192282
2024-05-28,60.12139892578125,61.13831497944528,60.12139892578125,60.967245260169754,273348
2024-05-29,59.19953155517578,59.864802331306905,59.03796408612502,59.69373259957507,371903
2024-05-30,59.085479736328125,59.19952863548055,58.31566960693564,58.86689145110348,341959
2024-05-31,59.256553649902344,59.836289572570784,59.01895719801752,59.32308036639537,1157357
2024-06-03,60.0833854675293,60.34949230495565,59.7174849406343,59.87429945216073,300230
2024-06-04,59.7697639465332,60.492059203683944,59.58919194496262,60.168927878207924,408006
2024-06-05,60.30197525024414,60.672625104608315,59.53216150434127,59.817276498049566,367353
2024-06-06,60.539573669433594,60.9482362110527,60.5300677815855,60.729651546621945,347232
2024-06-07,61.128814697265625,61.138320585560244,60.53957651319367,60.634613643535104,282555
2024-06-11,60.254459381103516,61.12881255093393,59.9788466371828,61.12881255093393,320685
2024-06-12,60.06438064575195,60.35899791052812,59.921821331842615,60.14040962118536,195631
2024-06-13,55.25542449951172,56.60497409049932,54.181487634030326,55.59756393456304,2437427
2024-06-14,53.64927673339844,55.122373932366266,53.64927673339844,54.87527523061901,1337356
2024-06-17,54.9513053894043,55.23642039769403,53.8583602946206,53.8583602946206,669103
2024-06-18,55.50252914428711,55.58806400664128,54.82775250774465,55.388480244192266,488410
2024-06-19,54.6947021484375,55.38848334844488,54.41908939591242,55.312454369554516,477982
2024-06-20,55.369476318359375,55.42650077275724,54.42859638611686,54.78023812465154,721041
2024-06-21,55.58806610107422,55.88268337383496,55.26493478949847,55.58806610107422,1017105
2024-06-24,55.17940139770508,55.91119890597906,55.17940139770508,55.597569848675576,265157
2024-06-25,55.6165771484375,56.025243330248635,55.25542953128098,55.416997001627614,299424
2024-06-26,55.96821594238281,55.96821594238281,55.3789777956106,55.3789777956106,331361
2024-06-27,56.52894592285156,56.52894592285156,55.283939242294274,55.40749040917316,463751
2024-06-28,57.02314758300781,57.232233617617744,56.54795468648275,56.58597098830893,424907
2024-07-01,56.7285270690918,56.91860495408563,56.129786625697264,56.852078238152906,342393
2024-07-02,57.11818313598633,57.20371800001791,56.50993682528801,56.50993682528801,333819
2024-07-03,57.72643280029297,57.72643280029297,56.833067863406804,57.213223618520146,399463
2024-07-04,58.32516860961914,58.40120120480497,57.87848980192027,58.04005362853963,321251
2024-07-05,57.87849807739258,58.049567815586585,57.574374904033064,58.049567815586585,239678
2024-07-08,58.163612365722656,58.42971923269775,57.697921723082096,57.96403221549134,448342
2024-07-09,58.591285705566406,58.591285705566406,58.21588288153005,58.37269378235812,361115
2024-07-10,59.266056060791016,59.36109318579499,58.097082021159196,58.44872373419464,314668
2024-07-11,60.26395797729492,60.32098242528878,59.798267382262814,59.86479771763921,433550
2024-07-12,61.214351654052734,61.214351654052734,60.24495409663898,60.33999485002956,451503
2024-07-15,61.96514892578125,62.297789743947156,61.252359602627934,61.36640850464492,460845
2024-07-16,61.91763687133789,62.25027045412521,61.680040419222905,62.01267400201022,1119223
2024-07-17,61.98415756225586,62.4878608316344,61.91763085216562,62.23125987867711,333531
2024-07-18,62.19324493408203,62.430841368272915,61.413928919970665,61.965147136634016,351926
2024-07-19,61.537479400634766,61.8130921475912,61.18583405089006,61.76556995813151,395988
2024-07-22,61.26186752319336,61.63251740346188,60.98625477232504,61.53748027406168,272108
2024-07-23,61.29987716674805,61.72754782802956,61.090791154257566,61.480452768602085,295981
2024-07-24,60.97675323486328,61.423428446886625,60.62510789685221,61.15732159687515,183019
2024-07-25,60.60609817504883,60.729649334535985,60.07388086339433,60.47304475349366,292402
2024-07-26,60.672630310058594,61.318889326041194,60.43503385734462,61.214353557645886,281515
2024-07-29,61.48045349121094,61.53747431315402,60.95773845384101,61.31888241092638,175695
2024-07-30,61.75606918334961,61.75606918334961,60.9007205587582,61.39491795804,250835
2024-07-31,61.74656295776367,62.24551692361759,61.03377364964887,61.75606884544819,414088
2024-08-01,61.63251495361328,62.53538577419721,61.22384878765523,62.2217567338617,216068
2024-08-02,60.092891693115234,61.26186575304411,60.02636497937055,61.13831821348055,347274
2024-08-05,58.58177947998047,59.74125130321575,58.21112960217484,59.389609576250685,415129
2024-08-06,58.771854400634766,58.923915974260666,58.02580173855866,58.34418009186384,304259
2024-08-07,59.190025329589844,59.51315664041497,58.64830572400566,58.857391756137815,201164
2024-08-08,60.51105880737305,60.60134661353075,59.180520936039805,59.38960696064336,341490
2024-08-09,61.44244384765625,61.632518108631395,60.957745056040885,61.29988452649076,232700
2024-08-12,61.88912582397461,62.28828611923519,61.51847594253718,61.89862446133685,250974
2024-08-13,62.60190963745117,62.63992593614319,62.10770500532252,62.10770500532252,253276
2024-08-14,60.30197525024414,62.61140923708507,60.016860256535836,62.32629786881061,761139
2024-08-15,60.82468795776367,61.68003658234329,60.416021795512734,60.73915309530571,434761
2024-08-16,60.881710052490234,61.59449937936466,58.81937467360853,60.34949634203508,551081
2024-08-19,60.70113754272461,61.06228514704264,60.15941794896455,60.52056555328258,333861
2024-08-20,60.04537582397461,61.052782463272194,60.04537582397461,60.9482394440015,547004
2024-08-21,60.13044357299805,60.584802932397444,59.88876172880415,60.111108582929866,380519
2024-08-22,59.94676208496094,60.47846508418967,59.65674461396395,60.42046011488139,307486
2024-08-23,60.401123046875,60.50746364306186,59.74374816842178,60.22711183270962,434968
2024-08-26,60.88448715209961,60.88448715209961,60.285117236618134,60.68147529669377,260406
2024-08-27,59.879093170166016,60.8748248889054,59.879093170166016,60.69114432475024,280977
2024-08-28,58.87369918823242,59.69541598990765,58.67068363479056,59.48273478524108,635720
2024-08-29,59.492401123046875,59.66641233849173,58.516004448853835,58.680350013561586,562908
2024-08-30,59.18305206298828,59.859758286537655,59.15404773357021,59.53107451382644,1032796
2024-09-02,60.73948287963867,60.80715350102093,58.980035660383244,59.11538059092003,328384
2024-09-03,61.56119918823242,61.56119918823242,60.468796228059965,60.6524767884495,446583
2024-09-04,60.6041374206543,61.37752226588888,60.31411994757746,61.21317669555624,538597
2024-09-05,60.82648468017578,61.106836504061675,60.2367840790061,60.52680155402462,263042
2024-09-06,61.00049591064453,61.51286392727499,60.52680156186643,60.87482400704266,282635
2024-09-09,61.435523986816406,61.580534568277095,60.22711476721824,60.34312101972343,240786
2024-09-10,62.40225601196289,62.64393785960714,61.80288237460908,62.08323420294176,321080
2024-09-11,62.30557632446289,62.72126939044065,62.025231876390386,62.52792686579522,264951
2024-09-12,62.35391616821289,62.82761052046233,61.86088682578172,62.750277935279996,219337
2024-09-13,61.41619110107422,62.64393904055726,61.213179230291274,62.55692973848182,383433
2024-09-16,61.88022232055664,62.17990545138649,61.30018367369167,61.53219986999212,240018
2024-09-17,61.783546447753906,62.334584444780745,61.43552400237792,62.121903241990466,215079
2024-09-18,61.34851837158203,61.648205185621286,61.048835245315054,61.38718835167205,236779
2024-09-19,60.39146041870117,62.199235893265545,60.39146041870117,62.044563348235314,519861
2024-09-20,60.507469177246094,61.04883785836154,60.29478796541996,60.391462919782946,751691
2024-09-23,60.76848602294922,60.84582229866792,59.97576983602729,60.27545297512434,215566
2024-09-24,60.90382385253906,61.184175672798624,60.381790191594824,60.7684826117992,407638
2024-09-25,61.32918167114258,61.42585661867149,60.72014609668523,60.92315795483768,262366
2024-09-26,61.64820861816406,62.05423605617215,61.280851162399124,61.57086865367777,332370
2024-09-27,61.80288314819336,61.95755569733848,61.54186630693775,61.87055377135899,176165
2024-09-30,61.80288314819336,62.56659868137394,61.41135973019614,62.054234338042036,482586
2024-10-01,61.11650466918945,61.947890785974984,60.87482283002027,61.947890785974984,292160
2024-10-02,61.07783889770508,61.43552701174153,59.66641774478507,60.9038276664933,259292
2024-10-03,61.783546447753906,61.783546447753906,60.729813460486504,61.07783590586249,215319
2024-10-04,61.715877532958984,61.79321380752969,60.75881578171142,61.75454751413053,201037
2024-10-07,63.20463180541992,63.21430114412093,61.78354510146376,61.78354510146376,296596
2024-10-08,63.136959075927734,63.60099143599382,62.57626283425908,62.701934730995404,348385
2024-10-09,64.02635955810547,64.11336148467406,63.25297468050882,63.96835089818159,286557
2024-10-10,63.7846794128418,64.4517163276871,63.349647641721816,64.20037250495467,273187
2024-10-11,63.74600601196289,63.80400729478387,62.96295181615657,63.678335390156874,209481
2024-10-14,63.76533508300781,63.99734758171739,63.165961471168345,63.99734758171739,250021
2024-10-15,64.577392578125,64.64506320037796,63.446315926833044,63.949018299750506,361459
2024-10-16,64.4227066040039,64.84806897566328,64.23902605705209,64.58704847467449,249003
2024-10-17,65.31210327148438,65.62145575624545,64.44205447878106,64.96408080418504,334017
2024-10-18,65.02208709716797,65.44744213850416,64.7223965872997,65.3121008923229,278559
2024-10-21,65.67945861816406,65.99847303873116,65.07041566639775,65.26376556201578,265156
2024-10-22,64.70306396484375,65.63112136639171,64.37437281971835,65.3411002016072,294809
2024-10-23,64.47105407714844,64.92541714517951,64.21003354313085,64.55805600479103,154117
2024-10-24,64.480712890625,65.20575842106926,63.74600539683355,64.16169846264337,336653
2024-10-25,65.22509765625,65.63112138663787,64.4710514782312,64.48071344166097,224853
2024-10-28,64.93507385253906,65.23476434420854,64.38403956210719,65.02208314868321,192467
2024-10-29,64.36470794677734,65.21542534918804,64.36470794677734,65.06075281036075,361836
2024-10-30,63.52365493774414,64.70306351554588,63.24330311387778,64.4033803894156,310106
2024-10-31,62.85661315917969,63.639667379219205,62.5665993605551,63.330314902026075,413426
2024-11-01,61.99622344970703,62.286244610301736,61.50319411468608,62.18957334861833,325173
2024-11-04,62.20890426635742,62.750276604419504,61.928552446326655,62.005892405413306,201557
2024-11-05,62.16057586669922,62.20890781222493,61.74487909457238,62.05423526077985,240619
2024-11-06,62.962955474853516,63.50432785630471,62.11223798335168,62.160577305541175,178866
2024-11-07,63.03062057495117,63.64932549190315,62.851778374509486,63.42698233063149,308198
2024-11-08,63.3883171081543,63.87168082176704,62.98229335885037,63.455987733038285,166904
2024-11-11,63.40764617919922,63.80400795066937,63.349644895782006,63.67833604475051,191447
2024-11-12,63.359317779541016,63.60099964136004,63.078965934765534,63.29164715325349,164145
2024-11-13,63.42698287963867,63.48498416124734,62.85660990015709,63.156300398072275,227526
2024-11-14,63.59132385253906,63.78467374771252,62.98228827771748,63.73633443003306,169821
2024-11-15,64.01669311523438,64.59672811190258,63.804011895495506,63.92968380918432,128067
2024-11-18,64.27770233154297,64.62572478326214,63.533325483754275,63.61066544536847,184308
2024-11-19,64.68373107910156,65.51510982167427,64.16169742059469,64.34537060328725,230373
2024-11-20,64.40338134765625,65.09941887268164,64.11336018057051,64.50005261150328,145125
2024-11-21,64.71273040771484,64.80940166646846,64.10852582107438,64.6643910905659,209559
2024-11-22,65.69879150390625,65.74713082286227,64.98341531173325,65.43777835795953,276670
2024-11-25,66.84919738769531,67.12954920283511,66.00814194227593,66.00814194227593,1277138
2024-11-26,63.97801971435547,66.57851878407962,63.6783365801207,66.51084816100904,478255
2024-11-27,63.33997344970703,64.67406192828237,63.320642147725906,64.53872068778116,352005
2024-11-28,64.11335754394531,64.49038062032513,63.50432196876508,63.67833318675149,269525
2024-11-29,63.86200714111328,64.03601836120669,63.47532209694521,63.87167647988081,202582
2024-12-02,64.25836944580078,65.10908687596398,64.00701826451946,64.67406250980491,247363
2024-12-03,64.55805206298828,65.28309758458616,64.39371018155676,65.11875570315465,252043
2024-12-04,64.7900619506836,64.7900619506836,64.15202575270321,64.53871815706255,237158
2024-12-05,66.16282653808594,66.53018030000852,64.88674664732685,65.14775980372411,430935
2024-12-06,66.08548736572266,66.64619104237617,65.86313681272388,66.45284113204137,218628
2024-12-09,67.264892578125,67.52590572435074,66.37550516252193,66.60751766756087,378142
2024-12-10,66.56884765625,67.41956509135692,66.1918245699093,67.31322449002548,354295
2024-12-11,65.73746490478516,66.49151111625285,65.56345367325069,65.83413617218321,243931
2024-12-12,65.48611450195312,66.29816938412712,64.69339829881982,65.98881689938108,219380
2024-12-13,65.76646423339844,65.92114415858067,64.77073618555836,65.15742862296916,188874
2024-12-16,65.30243682861328,65.93080371901345,64.8674050865541,65.93080371901345,342836
2024-12-17,64.96407318115234,65.33143428438632,64.46137821823235,65.10908375476869,327310
2024-12-18,65.10908508300781,65.38943689757356,64.62572141145534,64.62572141145534,264573
2024-12-19,63.26264190673828,64.48071309128309,63.07896134494655,64.23903124704958,606366
2024-12-20,62.16057586669922,63.920019470713136,62.16057586669922,63.32064581694438,789057
2024-12-23,63.40764617919922,63.66866670566608,62.257245596671176,62.257245596671176,187202
2024-12-24,63.8330078125,63.900678434174885,63.01129101343508,63.12730095439685,88840
2024-12-27,64.01669311523438,64.44205555471213,63.639669998622786,63.639669998622786,126117
2024-12-30,63.620323181152344,64.27769806009908,63.05962693557111,64.23902808186172,162186
2024-12-31,62.91461944580078,63.446315077659335,62.7889401664812,62.972620728228556,123904
2025-01-02,63.09829330444336,63.407645773262516,62.74060889160083,62.75994019410125,95197
2025-01-03,63.078956604003906,63.46564900082308,62.96294667229495,63.127295919435305,191844
2025-01-06,63.078956604003906,63.78467078136469,62.80827413889369,63.36897774550428,186458
2025-01-07,63.4849853515625,63.49465469052672,62.527927309352776,63.38831408855402,232566
2025-01-08,63.08863067626953,63.68799692954793,61.82221648504044,62.45058706730852,382306
2025-01-09,62.93395233154297,63.194972860124466,62.208906780775095,63.194972860124466,264274
2025-01-10,62.90495300292969,63.364147052894126,62.46992861360442,63.175635500780515,155005
2025-01-13,61.89955139160156,62.62459690821513,61.56119829229078,62.62459690821513,215881
2025-01-14,62.3442497253418,62.402258386354006,61.889886654395056,62.063897886341785,149321
2025-01-15,62.29591369628906,62.711606757830545,62.11223313695497,62.15090311658028,252474
2025-01-16,62.46025848388672,63.52365715864972,62.46025848388672,63.16596536213302,283706
2025-01-17,62.68260192871094,63.31097622237068,62.68260192871094,62.74061058887073,184405
2025-01-20,62.95328903198242,63.10796157600342,62.56659660861316,62.69226851160175,164859
2025-01-21,62.53759765625,63.320644487447176,62.46992703349894,63.17563390282499,170560
2025-01-22,62.53759765625,63.1466332610095,62.305577770636624,62.53759765625,256686
2025-01-23,61.793209075927734,62.672934485242656,61.78354342526115,62.295911417120315,307304
2025-01-24,61.793209075927734,62.48925393262873,61.551527243770124,61.551527243770124,405822
2025-01-28,58.63201904296875,60.787820730301306,58.19699096979124,60.7104807671709,776244
2025-01-29,60.32379150390625,60.488133392507805,58.960706011343355,59.0670429280884,433356
2025-01-30,60.62347412109375,60.75881536649687,60.178780403977115,60.178780403977115,204823
2025-01-31,61.36785125732422,61.47419185503922,60.463959864518834,60.5944701209044,409174
2025-02-03,59.88875961303711,60.68631040825535,59.88875961303711,60.49779887146568,303253
2025-02-04,59.89842987060547,60.58480545159119,59.89842987060547,60.033771118938155,287233
2025-02-05,59.569740295410156,60.178779579148866,59.376394081296176,59.84042647027864,339957
2025-02-06,60.18844223022461,60.39145777319961,59.627742293792075,60.02410035347146,207127
2025-02-07,60.401123046875,60.67180551878912,59.93709437169134,60.130440574960886,167503
2025-02-10,60.265785217285156,60.565472033680585,60.048273031170154,60.333455839088586,194724
2025-02-11,60.48813247680664,61.00533148277071,60.08210874327477,60.14011002648085,206335
2025-02-12,61.09716796875,61.09716796875,60.02410004284211,60.26578187524399,306037
2025-02-13,64.1423568725586,66.6945164338013,62.634264597881774,62.64393393633448,977273
2025-02-14,64.75140380859375,65.87280374538415,63.85234704113363,63.90067898529277,444799
2025-02-17,65.96947479248047,65.96947479248047,64.54355337243979,65.20575927204685,423924
2025-02-18,65.77613830566406,65.97915019041528,65.1187633274264,65.73746832158592,453990
2025-02-19,65.76646423339844,65.95981413987623,65.2154299071401,65.94047546145606,475768
2025-02-20,66.02748107910156,66.5688460359431,65.55377936632084,66.4721747758706,511130
2025-02-21,64.88948059082031,65.98030846289033,64.88948059082031,65.23343363660499,458687
2025-02-24,64.85017395019531,65.48894820971506,63.93623723983369,64.17209719565341,418500
2025-02-25,65.25308990478516,65.39067111787871,64.20157206321937,64.33915327631293,292436
2025-02-26,66.12772369384766,66.31444428792585,64.56518332246698,64.96810513124315,337981
2025-02-27,66.06875610351562,66.49132911955826,65.50860187272552,66.11788796728894,218085
2025-02-28,65.82307434082031,66.33408921060375,65.25309073780558,65.54790441350659,1036904
2025-03-03,66.12772369384766,66.45202551589463,65.50860816798811,66.30461491518105,349954
2025-03-04,65.9704818725586,66.49133364683952,65.44963759589207,66.02945060976108,337806
2025-03-05,65.61669921875,66.47167467796903,64.50622005710038,66.03927226214134,344631
2025-03-06,65.11550903320312,65.42998145015397,64.74206788346449,65.1351602790565,456346
2025-03-07,64.73224639892578,65.28257125749835,64.43742522605397,64.81085888042624,367567
2025-03-10,65.16464233398438,65.5086028737228,64.57500747639766,65.28257230454732,445391
2025-03-11,64.2900161743164,65.04672037053122,63.887101892561574,64.99758100800825,452473
2025-03-12,61.88233947753906,63.60211225801169,60.9585734133629,63.38591105170541,754466
2025-03-13,62.87489318847656,63.847794880182896,62.413010150627294,62.413010150627294,549841
2025-03-14,63.28763961791992,63.80848388728844,62.35404793318214,63.05178716525789,343310
2025-03-17,63.562801361083984,64.11312624376241,63.1107477077961,63.14022832685185,220835
2025-03-18,63.97554397583008,64.72241880267767,63.86744337598579,64.12295456630993,331799
2025-03-19,64.12295532226562,64.56517960130455,63.58737075156836,63.77900227216711,283863
2025-03-20,64.80104064941406,64.97793186355933,64.23105701521104,64.23105701521104,387513
2025-03-21,64.85017395019531,65.37101823180521,64.55536025184236,64.65363148462669,599990
2025-03-24,64.26053619384766,64.86000043403193,63.97554438313594,64.7617292056244,242226
2025-03-25,65.00740814208984,65.51842300571172,64.28019208699239,64.4079439284944,275351
2025-03-26,65.82307434082031,66.01961679128766,65.2629201096131,65.2629201096131,347350
2025-03-27,65.36119079589844,65.8328956721761,65.08602836846751,65.52825262717953,256595
2025-03-28,65.82307434082031,65.8427255868215,65.2629201096131,65.8427255868215,225987
2025-03-31,64.01485443115234,65.24326353137803,63.89692445838959,64.86000049191675,346965
2025-04-01,62.08871078491211,64.95827268627959,61.61700213326843,64.44725779193762,524846
2025-04-02,62.717655181884766,63.4645300196398,62.17715592357686,62.93385638473077,368565
2025-04-03,62.747135162353516,62.8847201301872,61.74475663835754,61.84302786657454,323469
2025-04-04,62.37370300292969,62.6488654476304,61.61700253119557,61.87250998001664,260236
2025-04-07,63.5726318359375,63.592283083110765,59.455002023812106,60.201873127032776,811883
2025-04-08,63.5726318359375,63.5726318359375,61.990440273180624,63.08126818284814,575213
2025-04-09,65.06637573242188,65.06637573242188,62.72748738210709,63.258161040941104,728482
2025-04-10,65.84272766113281,68.28971648532654,65.18430218394887,68.13248401952198,894491
2025-04-11,67.30699157714844,67.53302215811937,64.87965391409158,65.84272997991228,451035
2025-04-14,66.73701477050781,67.26768091642539,65.88203931743736,67.21854904982563,381815
2025-04-15,66.1375503540039,67.30699074377478,66.1375503540039,67.19889014085946,354252
2025-04-16,66.87459564208984,67.74922233768568,65.86238022693976,65.88203897156792,399121
2025-04-17,66.65839385986328,67.3266487167647,66.2161620809292,66.79597508061232,366106
2025-04-22,66.40288543701172,67.2382021686029,66.18668422463445,66.34392419640501,264151
2025-04-23,68.68280792236328,68.68280792236328,67.35612761469002,67.56249944054018,572752
2025-04-24,68.82038879394531,69.60657360071403,68.36833515421819,68.92848939231637,416513
2025-04-28,69.37071228027344,70.29447828521012,69.10537922439474,70.12741645381931,649123
2025-04-29,69.21348571777344,69.6065781468313,68.95797451424366,69.3707181908279,322212
2025-04-30,69.50830078125,69.6360526229361,68.81055784498659,69.28227021775972,742940
2025-05-01,70.24535369873047,70.57947739612511,69.5377888129364,70.30431494000844,366828
2025-05-02,69.77363586425781,70.44189070483414,69.50830280147066,69.79328711062152,640300
2025-05-05,69.39037322998047,70.65809230973836,69.13486204009699,70.53033296598959,534926
2025-05-06,68.89900970458984,69.5181251873916,68.57470790509717,69.4002027131136,273980
2025-05-07,70.64826202392578,70.85463384852682,69.22331049794124,69.45916294068329,605642
2025-05-08,71.33617401123047,71.9847776544808,70.55982601053691,70.73671723164021,477945
2025-05-09,72.427001953125,72.60389317421534,71.11015091648599,71.45410398593539,302297
2025-05-12,71.12979888916016,72.53509922044454,70.90377581004977,72.42699861822157,267252
2025-05-13,69.77363586425781,71.53271856956334,68.89900919759948,71.24772676279846,454098
2025-05-14,70.78584289550781,71.15928405044536,69.50830196406557,69.7736350236561,280150
2025-05-15,70.96273803710938,71.47376043612167,70.6482655983381,71.29686922071193,479221
2025-05-16,70.26499938964844,71.82753214085722,70.01931757360072,71.80788089452356,4259884
2025-05-19,70.46154022216797,71.2477250144767,70.10775781539043,70.99221383233429,315158
2025-05-20,69.89157104492188,70.79567839732393,69.74416044455718,70.48120594876606,493009
2025-05-21,69.86207580566406,70.95290364051348,69.33140969462569,70.57946998891994,376010
2025-05-22,70.09793853759766,70.3632716037015,69.56726490777585,69.73432674560472,370209
2025-05-23,69.5279541015625,70.00948836279262,69.11521044907953,70.00948836279262,271153
2025-05-26,69.87191009521484,70.39275436880627,69.4591664253063,69.69501887988056,257302
2025-05-27,69.93087768554688,70.24535011902822,69.21348346356,70.06845890659407,430778
2025-05-28,70.03897094726562,70.35344338145379,69.65570790239924,69.99966845340457,265319
2025-05-29,70.52051544189453,70.60895730291735,69.68519870923825,69.80312119060201,378145
2025-05-30,70.0684585571289,70.91360462369754,69.79328861879269,70.29448163445878,1312803
2025-06-02,70.81532287597656,70.85463286549052,70.11758743173517,70.294478635741,411187
2025-06-03,71.68013000488281,72.28941611833055,70.85463519319856,71.0315264030156,489884
2025-06-04,72.1518325805664,72.46630499928891,71.63098833995858,71.6801277012896,452438
2025-06-05,71.73908996582031,72.36803481228688,71.73908996582031,71.99460115270172,187448
2025-06-06,71.1985855102539,72.53509515592425,71.1101436575442,72.10270026887596,296725
2025-06-10,71.20841979980469,72.04373651163417,70.83498612210599,71.19859042739795,237142
2025-06-11,70.66792297363281,71.20841848418858,70.26500118615806,71.17893786512735,357131
2025-06-12,70.71705627441406,71.20841992904252,68.08334678570095,69.77363895724115,2357764
2025-06-13,71.5130615234375,71.80788270919084,70.37310176692728,71.63099149726168,451243
2025-06-16,66.71735382080078,70.49103043977135,66.58960197472636,70.41241045867291,700738
2025-06-17,66.56011962890625,67.38560691617536,65.70514422627991,66.13754661348595,513447
2025-06-18,67.79835510253906,68.38798998975518,66.83528653619611,66.83528653619611,657138
2025-06-19,67.53302001953125,68.6140185302224,67.37578005555443,68.40764670071343,349597
2025-06-20,67.9162826538086,68.053863872659,67.34629903422031,67.53301961592332,766536
2025-06-23,67.36595916748047,67.93593530120745,67.04165736024001,67.89662530963761,273470
2025-06-24,67.9162826538086,68.48626627339688,67.83766267229005,68.25040632884125,223420
2025-06-25,67.9359359741211,68.69264019851073,67.7393935119394,68.51574898350147,285169
2025-06-26,68.43712615966797,68.44695553165347,67.65094134833659,67.72956132899253,442749
2025-06-27,68.31919860839844,69.37071651966853,68.201276130852,68.74177164737321,310904
2025-06-30,68.55506134033203,68.89901440982216,68.12265891147896,68.79091380260888,429504
2025-07-01,68.58454132080078,69.5279586587177,68.58454132080078,68.94815313236215,305054
2025-07-02,68.61402130126953,69.36089616509446,68.28971948568069,69.02676497695654,287521
2025-07-03,68.27006530761719,68.88918079457139,67.40034956591329,68.81056081278268,241734
2025-07-04,68.42729949951172,68.92849252403852,68.14230768154998,68.37816763286513,167402
2025-07-07,69.1741714477539,69.21348143799042,68.61892814488235,68.62384657967067,226701
2025-07-08,69.7834701538086,69.7834701538086,68.37816976493201,68.79091344618162,378901
2025-07-09,69.95053100585938,70.0684609835158,69.45916734537921,69.63605856305665,256724
2025-07-10,70.35343933105469,70.58438083166737,69.91121507324227,69.93087381665525,216576
2025-07-11,69.67536926269531,70.36327539530284,69.25279621048941,70.31414352732487,182723
2025-07-14,68.9874496459961,69.77363444156633,68.41747354170224,69.68519258831196,231596
2025-07-15,69.63605499267578,69.94069804731718,68.99728076727993,69.49847377460456,269097
2025-07-16,69.0759048461914,69.43951665701562,68.77126177347745,69.34123792603671,168913
2025-07-17,70.10775756835938,70.16672630102374,68.98744911671595,69.41985150072352,301303
2025-07-18,70.77601623535156,71.0904886687291,70.17655948533765,70.26500134271842,298750
2025-07-21,69.28227233886719,70.95290569409212,69.20365235806239,70.76619261169826,327822
2025-07-22,69.12503051757812,69.69501411665757,68.59436440545736,69.36089045364717,303398
2025-07-23,70.0291519165039,70.04880316423248,69.13486644375577,69.13486644375577,273526
2025-07-24,69.5869140625,70.24534701713853,69.11520918191462,69.97017708958084,419795
2025-07-25,68.57470703125,69.97017794159382,68.54522641305617,69.97017794159382,395857
2025-07-28,68.99728393554688,69.25279513696077,68.17670752665154,68.76143147911102,284965
2025-07-29,68.55506134033203,68.68281319539562,67.85732582861932,68.24058889142468,262465
2025-07-30,69.2331314086914,69.57709194252001,68.11282294924118,68.55505470804344,341749
2025-07-31,68.84004974365234,69.22331278738919,68.59436792086645,69.05624344970798,1325672
2025-08-01,68.6336669921875,69.17416997440992,68.34868268986715,69.08572812147199,340270
2025-08-04,68.6336669921875,68.77125570389181,68.2504039675621,68.30937270046789,204966
2025-08-05,69.67536926269531,70.05863232195014,68.8302231582835,69.41985805732058,315744
2025-08-06,69.06607055664062,69.7343253926046,68.08334329772971,69.51812419602597,314770
2025-08-07,63.110748291015625,64.8305210628927,61.42045613846673,62.89454708578994,1764176
2025-08-08,63.43505096435547,64.03451522425507,63.21884975617996,63.238501003462105,713194
2025-08-11,63.5136604309082,63.86744284607889,62.98298680815218,63.38590858561313,462280
2025-08-12,64.11312866210938,64.43743047918363,63.395741912645775,63.51366439331678,796585
2025-08-13,62.580074310302734,63.955894019853176,62.25577250422595,63.779002807230775,781063
2025-08-14,61.82337188720703,62.481801101964145,60.77185401703115,62.25577053280978,887635
2025-08-15,61.55803680419922,61.69561802489713,60.73254573120468,61.69561802489713,887522
2025-08-18,61.8430290222168,62.344218293580354,61.36149099781821,61.951129624559776,498758
2025-08-19,62.43266296386719,62.43266296386719,61.056847019717154,61.587516902377,778680
2025-08-20,62.95350646972656,63.00264583223532,62.16732540407788,62.658689038709184,679880
2025-08-21,63.77900314331055,63.86744500128067,63.02229892514399,63.15988014706259,724029
2025-08-22,63.560001373291016,64.0199966430664,63.290000915527344,64.0,718137
2025-08-25,62.83000183105469,63.58000183105469,62.7400016784668,63.400001525878906,699384
2025-08-26,61.709999084472656,62.779998779296875,61.5,62.689998626708984,1091668
2025-08-27,62.189998626708984,62.5,61.650001525878906,61.689998626708984,452689
2025-08-28,62.34000015258789,63.189998626708984,62.22999954223633,62.95000076293945,334466
2025-08-29,62.540000915527344,62.81999969482422,62.029998779296875,62.15999984741211,400593
2025-09-01,62.08000183105469,62.66999816894531,62.02000045776367,62.400001525878906,216979
2025-09-02,62.13999938964844,62.68000030517578,62.02000045776367,62.08000183105469,459630
2025-09-03,61.2599983215332,62.439998626708984,60.94499969482422,62.0,507994
2025-09-04,61.29999923706055,61.560001373291016,60.93000030517578,61.349998474121094,422934
2025-09-05,61.470001220703125,62.43000030517578,61.36000061035156,62.119998931884766,303886
2025-09-08,61.150001525878906,61.46500015258789,61.0,61.459999084472656,229909
2025-09-09,61.209999084472656,61.959999084472656,60.90999984741211,61.29999923706055,252842
2025-09-10,60.88999938964844,61.86000061035156,60.880001068115234,61.13999938964844,599450
2025-09-11,60.56999969482422,61.27000045776367,60.209999084472656,61.0,506628
2025-09-12,60.66999816894531,60.869998931884766,60.22999954223633,60.5,558116
2025-09-15,60.83000183105469,61.18000030517578,60.34000015258789,60.66999816894531,387519
2025-09-16,61.18000030517578,61.459999084472656,60.900001525878906,60.95000076293945,370149
2025-09-17,60.54999923706055,61.18000030517578,60.209999084472656,60.66999816894531,591937
2025-09-18,60.810001373291016,61.20000076293945,60.43000030517578,60.7599983215332,502692
2025-09-19,61.5,61.79999923706055,60.83000183105469,61.5099983215332,979197
2025-09-22,60.72999954223633,61.4900016784668,60.470001220703125,61.09000015258789,271499
2025-09-23,60.540000915527344,60.93000030517578,60.36000061035156,60.88999938964844,291353
2025-09-24,59.83000183105469,60.400001525878906,59.650001525878906,60.349998474121094,563523
2025-09-25,59.16999816894531,59.720001220703125,58.58000183105469,59.25,842088
2025-09-26,58.7599983215332,59.63999938964844,58.7599983215332,59.630001068115234,341120
2025-09-29,58.709999084472656,58.91999816894531,58.5,58.599998474121094,469269
2025-09-30,58.59000015258789,59.04999923706055,58.400001525878906,58.86000061035156,538239
2025-10-01,58.79999923706055,59.189998626708984,58.6150016784668,58.9900016784668,457387
2025-10-02,58.970001220703125,59.72999954223633,58.95000076293945,59.189998626708984,575613
2025-10-03,59.08000183105469,59.59000015258789,58.91999816894531,59.5099983215332,314023
2025-10-06,58.86000061035156,59.59000015258789,58.68000030517578,59.47999954223633,215077
2025-10-07,58.060001373291016,58.52000045776367,57.5099983215332,58.459999084472656,699934
2025-10-08,58.29999923706055,58.650001525878906,57.529998779296875,58.22999954223633,557919
2025-10-09,58.7400016784668,58.790000915527344,58.27000045776367,58.349998474121094,347506
2025-10-10,59.060001373291016,59.25,58.7400016784668,58.86000061035156,301300
2025-10-13,58.5,59.11000061035156,58.400001525878906,59.0,300107
2025-10-14,57.52000045776367,58.66999816894531,57.41999816894531,58.5,685624
2025-10-15,57.91999816894531,58.5,57.70000076293945,57.70000076293945,455886
2025-10-16,58.41999816894531,58.47999954223633,57.630001068115234,58.29999923706055,505865
2025-10-17,58.400001525878906,58.54999923706055,57.88999938964844,58.08000183105469,764018
2025-10-20,58.290000915527344,58.52000045776367,58.02000045776367,58.310001373291016,434417
2025-10-21,58.13999938964844,58.529998779296875,58.029998779296875,58.4900016784668,337325
2025-10-22,57.59000015258789,58.150001525878906,57.54999923706055,58.119998931884766,529066
2025-10-23,56.900001525878906,57.959999084472656,56.70000076293945,57.630001068115234,566930
2025-10-24,56.72999954223633,56.970001220703125,56.22999954223633,56.599998474121094,646920
2025-10-27,57.279998779296875,57.459999084472656,56.77000045776367,56.849998474121094,407873
2025-10-28,57.27000045776367,57.58000183105469,57.0099983215332,57.349998474121094,292241
2025-10-29,56.689998626708984,57.4900016784668,56.619998931884766,57.27000045776367,329663
2025-10-30,56.52000045776367,56.88999938964844,56.20000076293945,56.5,457698
2025-10-31,56.45000076293945,56.88999938964844,56.040000915527344,56.25,446792
2025-11-03,56.52000045776367,57.18000030517578,56.38999938964844,57.0099983215332,560109
2025-11-04,56.380001068115234,56.68000030517578,56.04999923706055,56.29999923706055,691359
2025-11-05,57.290000915527344,57.56999969482422,56.380001068115234,56.400001525878906,701888
2025-11-06,57.5099983215332,57.79999923706055,56.7400016784668,56.869998931884766,675272
2025-11-07,59.68000030517578,59.95000076293945,58.2400016784668,58.36000061035156,869508
2025-11-10,59.02000045776367,59.28499984741211,58.630001068115234,58.904998779296875,497872
2025-11-11,58.540000915527344,59.15999984741211,58.43000030517578,58.84000015258789,388224
2025-11-12,58.5099983215332,58.93000030517578,58.27000045776367,58.599998474121094,350236
2025-11-13,58.560001373291016,59.0,57.900001525878906,58.41999816894531,497662
2025-11-14,58.650001525878906,58.869998931884766,58.33000183105469,58.68000030517578,533570
2025-11-17,58.08000183105469,58.540000915527344,57.73500061035156,58.5,477814
2025-11-18,58.02000045776367,58.54999923706055,57.869998931884766,58.29999923706055,787057
2025-11-19,58.189998626708984,58.20000076293945,57.72999954223633,57.900001525878906,436006
2025-11-20,57.72999954223633,58.619998931884766,57.72999954223633,58.20000076293945,523059
2025-11-21,57.47999954223633,57.75,56.900001525878906,57.630001068115234,783898
2025-11-24,58.08000183105469,58.220001220703125,57.68000030517578,57.79999923706055,1274148
2025-11-25,57.90999984741211,58.400001525878906,57.68000030517578,58.08000183105469,231065
2025-11-26,57.880001068115234,58.560001373291016,57.81999969482422,58.06999969482422,738691
2025-11-27,57.9900016784668,58.22999954223633,57.68000030517578,58.22999954223633,327776
2025-11-28,58.20000076293945,58.209999084472656,57.56999969482422,57.970001220703125,340242
2025-12-01,56.58000183105469,58.58000183105469,56.279998779296875,58.5,701929
2025-12-02,57.36000061035156,57.400001525878906,56.099998474121094,56.209999084472656,664092
2025-12-03,57.209999084472656,57.400001525878906,56.95000076293945,57.08000183105469,515313
2025-12-04,57.13999938964844,57.13999938964844,56.380001068115234,57.0,865202
2025-12-05,57.16999816894531,57.540000915527344,56.959999084472656,57.27000045776367,352225
2025-12-08,57.40999984741211,57.5,56.599998474121094,57.029998779296875,284268
2025-12-09,57.540000915527344,57.83000183105469,57.2400016784668,57.779998779296875,345517
2025-12-10,57.349998474121094,57.540000915527344,57.02000045776367,57.36000061035156,482183
2025-12-11,57.119998931884766,58.0,57.119998931884766,57.599998474121094,351887
2025-12-12,56.88999938964844,57.4900016784668,56.59000015258789,57.459999084472656,398626
2025-12-15,53.65999984741211,56.04999923706055,52.75,56.04999923706055,1612655
2025-12-16,52.09000015258789,53.5,52.09000015258789,53.0,1091279
2025-12-17,52.150001525878906,52.150001525878906,50.540000915527344,51.4900016784668,1487692
2025-12-18,52.290000915527344,52.435001373291016,51.58000183105469,52.36000061035156,900915
2025-12-19,52.06999969482422,52.470001220703125,51.9900016784668,52.36000061035156,1407513
2025-12-22,52.11000061035156,52.31999969482422,51.91999816894531,52.06999969482422,536578
2025-12-23,52.209999084472656,52.40999984741211,52.060001373291016,52.290000915527344,432458
2025-12-24,52.27000045776367,52.41999816894531,51.90999984741211,52.11000061035156,215558
2025-12-29,51.52000045776367,52.27000045776367,51.52000045776367,52.2599983215332,290254
2025-12-30,51.66999816894531,51.95000076293945,51.459999084472656,51.52000045776367,629624
2025-12-31,51.439998626708984,51.63999938964844,51.29999923706055,51.380001068115234,272589
2026-01-02,51.40999984741211,51.70000076293945,51.40999984741211,51.5,252826
2026-01-05,50.84000015258789,51.5,50.810001373291016,51.279998779296875,423858
2026-01-06,50.529998779296875,50.970001220703125,50.529998779296875,50.91999816894531,658087
2026-01-07,51.119998931884766,51.349998474121094,49.98500061035156,50.0,1168901
2026-01-08,52.13999938964844,52.33000183105469,51.40999984741211,51.66999816894531,1096718
2026-01-09,52.38999938964844,52.93000030517578,52.29999923706055,52.7400016784668,933586
2026-01-12,52.79999923706055,52.880001068115234,52.0099983215332,52.349998474121094,584795
2026-01-13,52.72999954223633,53.22999954223633,52.72999954223633,53.040000915527344,732779
2026-01-14,52.4900016784668,52.83000183105469,52.2400016784668,52.4900016784668,518236
2026-01-15,52.380001068115234,52.810001373291016,52.220001220703125,52.65999984741211,392415
2026-01-16,52.4900016784668,52.4900016784668,51.720001220703125,52.06999969482422,859928
2026-01-19,53.29999923706055,53.540000915527344,52.150001525878906,52.20000076293945,549562
2026-01-20,53.279998779296875,53.369998931884766,52.70000076293945,52.70000076293945,799850
2026-01-21,53.43000030517578,53.650001525878906,52.95000076293945,53.4900016784668,1034111
2026-01-22,53.83000183105469,54.45000076293945,53.20000076293945,53.209999084472656,690748
2026-01-23,53.81999969482422,54.22999954223633,53.720001220703125,53.849998474121094,404435
2026-01-27,53.63999938964844,54.38999938964844,53.529998779296875,53.81999969482422,553798
2026-01-28,53.47999954223633,54.5,52.22999954223633,53.029998779296875,796130
2026-01-29,57.470001220703125,57.470001220703125,54.07500076293945,54.27000045776367,1438675
2026-01-30,57.279998779296875,58.2599983215332,57.20000076293945,57.59000015258789,960347