date,close,high,low,open,volume
1991-09-30,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-01,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-02,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-03,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-04,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-07,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-08,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-09,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-10,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-11,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-14,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-15,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-16,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-17,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-18,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-21,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-22,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-23,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-24,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-25,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-28,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-29,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-30,1.0736992359161377,1.0736992359161377,1.0736992359161377,1.0736992359161377,0
1991-10-31,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-01,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-04,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-05,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-06,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-07,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-08,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-11,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-12,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-13,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-14,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-15,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-18,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-19,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-20,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-21,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-22,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-25,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-26,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-27,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-28,1.1877195835113525,1.1877195835113525,1.1877195835113525,1.1877195835113525,0
1991-11-29,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-02,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-03,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-04,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-05,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-06,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-09,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-10,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-11,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-12,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-13,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-16,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-17,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-18,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-19,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-20,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-23,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-24,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-25,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-26,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-27,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-30,1.1718835830688477,1.1718835830688477,1.1718835830688477,1.1718835830688477,0
1991-12-31,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-01,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-02,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-03,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-06,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-07,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-08,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-09,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-10,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-13,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-14,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-15,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-16,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-17,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-20,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-21,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-22,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-23,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-24,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-27,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-28,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-29,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-30,1.244730830192566,1.244730830192566,1.244730830192566,1.244730830192566,0
1992-01-31,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-03,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-04,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-05,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-06,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-07,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-10,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-11,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-12,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-13,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-14,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-17,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-18,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-19,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-20,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-21,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-24,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-25,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-26,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-27,1.1592154502868652,1.1592154502868652,1.1592154502868652,1.1592154502868652,0
1992-02-28,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-02,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-03,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-04,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-05,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-06,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-09,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-10,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-11,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-12,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-13,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-16,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-17,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-18,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-19,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-20,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-23,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-24,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-25,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-26,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-27,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-30,1.178218960762024,1.178218960762024,1.178218960762024,1.178218960762024,0
1992-03-31,1.1639654636383057,1.1639654636383057,1.1639654636383057,1.1639654636383057,0
1992-04-01,1.1639654636383057,1.1639654636383057,1.1639654636383057,1.1639654636383057,0
1992-04-02,1.1639654636383057,1.1639654636383057,1.1639654636383057,1.1639654636383057,0
1992-04-03,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-06,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-07,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-08,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-09,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-10,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-13,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-14,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-15,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-16,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-17,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-20,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-21,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-22,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-23,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-24,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-27,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-28,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-29,1.196523904800415,1.196523904800415,1.196523904800415,1.196523904800415,0
1992-04-30,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-01,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-04,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-05,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-06,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-07,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-08,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-11,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-12,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-13,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-14,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-15,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-18,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-19,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-20,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-21,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-22,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-25,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-26,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-27,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-28,1.230710506439209,1.230710506439209,1.230710506439209,1.230710506439209,0
1992-05-29,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-01,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-02,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-03,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-04,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-05,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-08,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-09,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-10,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-11,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-12,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-15,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-16,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-17,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-18,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-19,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-22,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-23,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-24,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-25,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-26,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-29,1.2502461671829224,1.2502461671829224,1.2502461671829224,1.2502461671829224,0
1992-06-30,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-01,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-02,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-03,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-06,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-07,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-08,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-09,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-10,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-13,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-14,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-15,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-16,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-17,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-20,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-21,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-22,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-23,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-24,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-27,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-28,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-29,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-30,1.1655937433242798,1.1655937433242798,1.1655937433242798,1.1655937433242798,0
1992-07-31,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-03,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-04,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-05,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-06,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-07,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-10,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-11,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-12,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-13,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-14,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-17,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-18,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-19,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-20,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-21,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-24,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-25,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-26,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-27,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-28,1.1721051931381226,1.1721051931381226,1.1721051931381226,1.1721051931381226,0
1992-08-31,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-01,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-02,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-03,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-04,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-07,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-08,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-09,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-10,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-11,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-14,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-15,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-16,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-17,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-18,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-21,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-22,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-23,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-24,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-25,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-28,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-29,1.1167560815811157,1.1167560815811157,1.1167560815811157,1.1167560815811157,0
1992-09-30,1.0011730194091797,1.0011730194091797,1.0011730194091797,1.0011730194091797,0
1992-10-01,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-02,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-05,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-06,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-07,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-08,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-09,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-12,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-13,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-14,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-15,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-16,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-19,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-20,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-21,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-22,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-23,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-26,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-27,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-28,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-29,1.0348256826400757,1.0348256826400757,1.0348256826400757,1.0348256826400757,0
1992-10-30,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-02,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-03,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-04,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-05,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-06,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-09,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-10,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-11,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-12,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-13,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-16,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-17,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-18,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-19,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-20,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-23,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-24,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-25,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-26,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-27,0.9860290288925171,0.9860290288925171,0.9860290288925171,0.9860290288925171,0
1992-11-30,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-01,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-02,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-03,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-04,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-07,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-08,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-09,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-10,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-11,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-14,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-15,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-16,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-17,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-18,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-21,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-22,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-23,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-24,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-25,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-28,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-29,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-30,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1992-12-31,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-01,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-04,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-05,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-06,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-07,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-08,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-11,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-12,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-13,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-14,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-15,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-18,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-19,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-20,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-21,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-22,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-25,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-26,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-27,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-28,1.0196821689605713,1.0196821689605713,1.0196821689605713,1.0196821689605713,0
1993-01-29,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-01,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-02,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-03,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-04,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-05,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-08,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-09,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-10,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-11,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-12,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-15,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-16,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-17,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-18,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-19,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-22,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-23,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-24,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-25,1.0095863342285156,1.0095863342285156,1.0095863342285156,1.0095863342285156,0
1993-02-26,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-01,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-02,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-03,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-04,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-05,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-08,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-09,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-10,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-11,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-12,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-15,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-16,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-17,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-18,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-19,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-22,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-23,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-24,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-25,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-26,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-29,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-30,1.132419466972351,1.132419466972351,1.132419466972351,1.132419466972351,0
1993-03-31,1.3124619722366333,1.3124619722366333,1.3124619722366333,1.3124619722366333,0
1993-04-01,1.3124619722366333,1.3124619722366333,1.3124619722366333,1.3124619722366333,0
1993-04-02,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-05,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-06,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-07,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-08,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-09,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-12,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-13,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-14,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-15,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-16,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-19,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-20,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-21,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-22,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-23,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-26,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-27,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-28,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-29,1.3470005989074707,1.3470005989074707,1.3470005989074707,1.3470005989074707,0
1993-04-30,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-03,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-04,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-05,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-06,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-07,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-10,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-11,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-12,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-13,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-14,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-17,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-18,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-19,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-20,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-21,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-24,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-25,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-26,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-27,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-28,1.4126235246658325,1.4126235246658325,1.4126235246658325,1.4126235246658325,0
1993-05-31,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-01,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-02,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-03,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-04,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-07,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-08,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-09,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-10,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-11,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-14,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-15,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-16,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-17,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-18,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-21,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-22,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-23,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-24,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-25,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-28,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-29,1.4402546882629395,1.4402546882629395,1.4402546882629395,1.4402546882629395,0
1993-06-30,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-01,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-02,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-05,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-06,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-07,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-08,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-09,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-12,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-13,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-14,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-15,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-16,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-19,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-20,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-21,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-22,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-23,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-26,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-27,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-28,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-29,1.5006970167160034,1.5006970167160034,1.5006970167160034,1.5006970167160034,0
1993-07-30,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-02,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-03,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-04,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-05,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-06,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-09,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-10,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-11,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-12,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-13,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-16,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-17,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-18,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-19,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-20,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-23,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-24,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-25,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-26,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-27,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-30,1.5438703298568726,1.5438703298568726,1.5438703298568726,1.5438703298568726,0
1993-08-31,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-01,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-02,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-03,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-06,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-07,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-08,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-09,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-10,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-13,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-14,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-15,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-16,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-17,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-20,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-21,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-22,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-23,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-24,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-27,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-28,1.6578463315963745,1.6578463315963747,1.6578463315963747,1.6578463315963747,0
1993-09-29,1.6967304944992065,1.6967304944992065,1.6967304944992065,1.6967304944992065,0
1993-09-30,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-01,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-04,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-05,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-06,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-07,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-08,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-11,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-12,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-13,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-14,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-15,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-18,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-19,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-20,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-21,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-22,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-25,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-26,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-27,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-28,1.6260327100753784,1.6260327100753784,1.6260327100753784,1.6260327100753784,0
1993-10-29,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-01,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-02,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-03,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-04,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-05,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-08,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-09,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-10,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-11,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-12,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-15,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-16,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-17,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-18,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-19,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-22,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-23,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-24,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-25,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-26,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-29,1.7851022481918335,1.7851022481918335,1.7851022481918335,1.7851022481918335,0
1993-11-30,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-01,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-02,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-03,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-06,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-07,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-08,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-09,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-10,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-13,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-14,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-15,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-16,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-17,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-20,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-21,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-22,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-23,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-24,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-27,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-28,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-29,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-30,1.6649160385131836,1.6649160385131836,1.6649160385131836,1.6649160385131836,0
1993-12-31,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-03,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-04,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-05,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-06,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-07,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-10,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-11,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-12,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-13,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-14,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-17,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-18,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-19,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-20,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-21,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-24,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-25,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-26,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-27,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-28,1.6878927946090698,1.6878927946090698,1.6878927946090698,1.6878927946090698,0
1994-01-31,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-01,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-02,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-03,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-04,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-07,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-08,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-09,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-10,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-11,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-14,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-15,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-16,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-17,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-18,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-21,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-22,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-23,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-24,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-25,1.7250094413757324,1.7250094413757326,1.7250094413757326,1.7250094413757326,0
1994-02-28,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-01,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-02,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-03,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-04,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-07,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-08,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-09,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-10,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-11,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-14,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-15,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-16,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-17,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-18,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-21,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-22,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-23,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-24,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-25,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-28,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-29,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-30,1.6295685768127441,1.6295685768127441,1.6295685768127441,1.6295685768127441,0
1994-03-31,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-01,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-04,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-05,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-06,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-07,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-08,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-11,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-12,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-13,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-14,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-15,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-18,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-19,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-20,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-21,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-22,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-25,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-26,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-27,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-28,1.5116149187088013,1.5116149187088013,1.5116149187088013,1.5116149187088013,0
1994-04-29,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-02,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-03,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-04,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-05,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-06,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-09,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-10,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-11,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-12,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-13,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-16,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-17,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-18,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-19,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-20,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-23,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-24,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-25,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-26,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-27,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-30,1.4934682846069336,1.4934682846069336,1.4934682846069336,1.4934682846069336,0
1994-05-31,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-01,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-02,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-03,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-06,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-07,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-08,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-09,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-10,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-13,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-14,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-15,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-16,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-17,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-20,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-21,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-22,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-23,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-24,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-27,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-28,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-29,1.4662480354309082,1.4662480354309082,1.4662480354309082,1.4662480354309082,0
1994-06-30,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-01,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-04,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-05,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-06,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-07,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-08,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-11,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-12,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-13,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-14,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-15,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-18,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-19,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-20,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-21,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-22,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-25,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-26,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-27,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-28,1.4099942445755005,1.4099942445755005,1.4099942445755005,1.4099942445755005,0
1994-07-29,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-01,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-02,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-03,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-04,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-05,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-08,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-09,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-10,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-11,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-12,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-15,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-16,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-17,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-18,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-19,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-22,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-23,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-24,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-25,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-26,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-29,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-30,1.4553604125976562,1.4553604125976562,1.4553604125976562,1.4553604125976562,0
1994-08-31,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-01,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-02,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-05,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-06,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-07,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-08,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-09,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-12,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-13,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-14,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-15,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-16,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-19,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-20,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-21,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-22,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-23,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-26,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-27,1.3882179260253906,1.3882179260253906,1.3882179260253906,1.3882179260253906,0
1994-09-28,1.4567714929580688,1.4567714929580688,1.4567714929580688,1.4567714929580688,0
1994-09-29,1.4567714929580688,1.4567714929580688,1.4567714929580688,1.4567714929580688,0
1994-09-30,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-03,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-04,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-05,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-06,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-07,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-10,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-11,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-12,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-13,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-14,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-17,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-18,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-19,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-20,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-21,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-24,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-25,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-26,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-27,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-28,1.4167823791503906,1.4167823791503906,1.4167823791503906,1.4167823791503906,0
1994-10-31,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-01,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-02,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-03,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-04,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-07,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-08,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-09,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-10,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-11,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-14,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-15,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-16,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-17,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-18,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-21,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-22,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-23,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-24,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-25,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-28,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-29,1.4186863899230957,1.4186863899230957,1.4186863899230957,1.4186863899230957,0
1994-11-30,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-01,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-02,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-05,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-06,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-07,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-08,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-09,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-12,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-13,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-14,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-15,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-16,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-19,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-20,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-21,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-22,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-23,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-26,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-27,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-28,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-29,1.4015476703643799,1.4015476703643799,1.4015476703643799,1.4015476703643799,0
1994-12-30,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-02,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-03,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-04,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-05,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-06,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-09,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-10,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-11,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-12,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-13,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-16,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-17,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-18,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-19,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-20,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-23,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-24,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-25,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-26,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-27,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-30,1.5139000415802002,1.5139000415802002,1.5139000415802002,1.5139000415802002,0
1995-01-31,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-01,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-02,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-03,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-06,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-07,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-08,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-09,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-10,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-13,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-14,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-15,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-16,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-17,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-20,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-21,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-22,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-23,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-24,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-27,1.5710283517837524,1.5710283517837524,1.5710283517837524,1.5710283517837524,0
1995-02-28,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-01,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-02,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-03,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-06,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-07,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-08,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-09,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-10,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-13,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-14,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-15,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-16,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-17,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-20,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-21,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-22,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-23,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-24,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-27,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-28,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-29,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-30,1.7157536745071411,1.7157536745071413,1.7157536745071413,1.7157536745071413,0
1995-03-31,1.704328179359436,1.704328179359436,1.704328179359436,1.704328179359436,0
1995-04-03,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-04,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-05,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-06,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-07,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-10,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-11,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-12,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-13,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-14,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-17,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-18,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-19,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-20,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-21,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-24,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-25,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-26,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-27,1.7757551670074463,1.7757551670074463,1.7757551670074463,1.7757551670074463,0
1995-04-28,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-01,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-02,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-03,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-04,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-05,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-08,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-09,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-10,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-11,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-12,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-15,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-16,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-17,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-18,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-19,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-22,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-23,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-24,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-25,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-26,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-29,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-30,1.86702299118042,1.86702299118042,1.86702299118042,1.86702299118042,0
1995-05-31,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-01,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-02,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-05,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-06,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-07,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-08,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-09,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-12,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-13,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-14,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-15,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-16,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-19,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-20,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-21,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-22,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-23,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-26,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-27,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-28,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-29,1.819405198097229,1.819405198097229,1.819405198097229,1.819405198097229,0
1995-06-30,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-03,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-04,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-05,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-06,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-07,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-10,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-11,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-12,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-13,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-14,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-17,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-18,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-19,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-20,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-21,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-24,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-25,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-26,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-27,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-28,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-07-31,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-01,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-02,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-03,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-04,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-07,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-08,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-09,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-10,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-11,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-14,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-15,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-16,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-17,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-18,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-21,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-22,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-23,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-24,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-25,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-28,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-29,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-30,1.851150393486023,1.851150393486023,1.851150393486023,1.851150393486023,0
1995-08-31,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-01,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-04,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-05,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-06,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-07,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-08,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-11,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-12,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-13,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-14,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-15,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-18,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-19,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-20,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-21,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-22,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-25,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-26,1.9483702182769775,1.9483702182769775,1.9483702182769775,1.9483702182769775,0
1995-09-27,2.044123411178589,2.044123411178589,2.044123411178589,2.044123411178589,0
1995-09-28,2.044123411178589,2.044123411178589,2.044123411178589,2.044123411178589,0
1995-09-29,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-02,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-03,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-04,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-05,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-06,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-09,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-10,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-11,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-12,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-13,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-16,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-17,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-18,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-19,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-20,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-23,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-24,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-25,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-26,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-27,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-30,2.1315512657165527,2.1315512657165527,2.1315512657165527,2.1315512657165527,0
1995-10-31,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-01,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-02,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-03,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-06,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-07,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-08,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-09,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-10,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-13,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-14,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-15,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-16,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-17,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-20,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-21,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-22,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-23,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-24,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-27,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-28,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-29,2.081592321395874,2.081592321395874,2.081592321395874,2.081592321395874,0
1995-11-30,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-01,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-04,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-05,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-06,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-07,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-08,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-11,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-12,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-13,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-14,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-15,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-18,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-19,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-20,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-21,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-22,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-25,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-26,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-27,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-28,2.1815085411071777,2.1815085411071777,2.1815085411071777,2.1815085411071777,0
1995-12-29,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-01,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-02,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-03,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-04,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-05,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-08,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-09,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-10,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-11,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-12,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-15,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-16,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-17,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-18,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-19,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-22,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-23,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-24,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-25,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-26,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-29,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-30,2.25020170211792,2.25020170211792,2.25020170211792,2.25020170211792,0
1996-01-31,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-01,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-02,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-05,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-06,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-07,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-08,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-09,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-12,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-13,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-14,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-15,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-16,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-19,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-20,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-21,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-22,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-23,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-26,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-27,2.4354634284973145,2.4354634284973145,2.4354634284973145,2.4354634284973145,0
1996-02-28,2.517219066619873,2.517219066619873,2.517219066619873,2.517219066619873,0
1996-02-29,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-01,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-04,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-05,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-06,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-07,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-08,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-11,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-12,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-13,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-14,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-15,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-18,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-19,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-20,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-21,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-22,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-25,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-26,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-27,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-28,2.327889919281006,2.327889919281006,2.327889919281006,2.327889919281006,0
1996-03-29,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-01,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-02,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-03,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-04,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-05,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-08,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-09,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-10,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-11,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-12,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-15,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-16,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-17,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-18,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-19,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-22,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-23,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-24,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-25,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-26,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-29,2.1493170261383057,2.1493170261383057,2.1493170261383057,2.1493170261383057,0
1996-04-30,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-01,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-02,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-03,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-06,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-07,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-08,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-09,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-10,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-13,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-14,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-15,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-16,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-17,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-20,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-21,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-22,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-23,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-24,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-27,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-28,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-29,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-30,2.2482857704162598,2.2482857704162598,2.2482857704162598,2.2482857704162598,0
1996-05-31,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-03,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-04,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-05,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-06,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-07,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-10,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-11,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-12,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-13,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-14,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-17,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-18,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-19,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-20,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-21,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-24,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-25,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-26,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-27,2.1805431842803955,2.1805431842803955,2.1805431842803955,2.1805431842803955,0
1996-06-28,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-01,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-02,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-03,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-04,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-05,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-08,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-09,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-10,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-11,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-12,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-15,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-16,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-17,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-18,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-19,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-22,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-23,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-24,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-25,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-26,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-29,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-30,2.236126661300659,2.236126661300659,2.236126661300659,2.236126661300659,0
1996-07-31,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-01,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-02,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-05,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-06,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-07,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-08,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-09,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-12,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-13,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-14,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-15,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-16,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-19,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-20,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-21,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-22,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-23,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-26,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-27,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-28,2.229713201522827,2.229713201522827,2.229713201522827,2.229713201522827,0
1996-08-29,2.3467111587524414,2.3467111587524414,2.3467111587524414,2.3467111587524414,0
1996-08-30,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-02,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-03,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-04,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-05,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-06,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-09,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-10,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-11,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-12,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-13,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-16,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-17,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-18,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-19,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-20,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-23,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-24,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-25,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-26,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-27,2.4524588584899902,2.4524588584899902,2.4524588584899902,2.4524588584899902,0
1996-09-30,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-01,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-02,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-03,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-04,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-07,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-08,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-09,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-10,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-11,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-14,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-15,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-16,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-17,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-18,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-21,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-22,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-23,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-24,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-25,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-28,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-29,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-30,2.61445689201355,2.61445689201355,2.61445689201355,2.61445689201355,0
1996-10-31,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-01,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-04,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-05,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-06,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-07,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-08,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-11,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-12,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-13,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-14,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-15,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-18,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-19,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-20,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-21,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-22,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-25,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-26,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-27,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-28,2.666205644607544,2.666205644607544,2.666205644607544,2.666205644607544,0
1996-11-29,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-02,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-03,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-04,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-05,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-06,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-09,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-10,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-11,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-12,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-13,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-16,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-17,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-18,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-19,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-20,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-23,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-24,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-25,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-26,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-27,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-30,2.6954550743103027,2.6954550743103027,2.6954550743103027,2.6954550743103027,0
1996-12-31,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-01,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-02,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-03,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-06,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-07,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-08,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-09,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-10,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-13,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-14,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-15,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-16,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-17,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-20,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-21,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-22,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-23,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-24,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-27,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-28,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-29,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-30,2.7089545726776123,2.7089545726776123,2.7089545726776123,2.7089545726776123,0
1997-01-31,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-03,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-04,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-05,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-06,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-07,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-10,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-11,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-12,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-13,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-14,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-17,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-18,2.8709523677825928,2.8709523677825928,2.8709523677825928,2.8709523677825928,0
1997-02-19,2.975902557373047,2.975902557373047,2.975902557373047,2.975902557373047,0
1997-02-20,2.975902557373047,2.975902557373047,2.975902557373047,2.975902557373047,0
1997-02-21,2.975902557373047,2.975902557373047,2.975902557373047,2.975902557373047,0
1997-02-24,2.975902557373047,2.975902557373047,2.975902557373047,2.975902557373047,0
1997-02-25,2.975902557373047,2.975902557373047,2.975902557373047,2.975902557373047,0
1997-02-26,2.975902557373047,2.975902557373047,2.975902557373047,2.975902557373047,0
1997-02-27,2.975902557373047,2.975902557373047,2.975902557373047,2.975902557373047,0
1997-02-28,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-03,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-04,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-05,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-06,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-07,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-10,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-11,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-12,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-13,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-14,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-17,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-18,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-19,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-20,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-21,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-24,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-25,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-26,2.9898955821990967,2.9898955821990967,2.9898955821990967,2.9898955821990967,0
1997-03-27,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-03-28,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-03-31,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-01,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-02,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-03,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-04,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-07,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-08,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-09,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-10,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-11,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-14,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-15,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-16,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-17,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-18,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-21,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-22,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-23,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-24,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-25,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-28,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-29,2.9735686779022217,2.9735686779022217,2.9735686779022217,2.9735686779022217,0
1997-04-30,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-01,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-02,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-05,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-06,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-07,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-08,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-09,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-12,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-13,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-14,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-15,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-16,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-19,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-20,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-21,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-22,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-23,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-26,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-27,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-28,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-29,3.2464382648468018,3.2464382648468018,3.2464382648468018,3.2464382648468018,0
1997-05-30,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-02,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-03,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-04,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-05,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-06,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-09,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-10,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-11,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-12,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-13,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-16,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-17,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-18,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-19,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-20,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-23,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-24,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-25,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-26,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-27,3.2919156551361084,3.2919156551361084,3.2919156551361084,3.2919156551361084,0
1997-06-30,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-01,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-02,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-03,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-04,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-07,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-08,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-09,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-10,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-11,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-14,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-15,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-16,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-17,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-18,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-21,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-22,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-23,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-24,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-25,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-28,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-29,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-30,3.731539249420166,3.731539249420166,3.731539249420166,3.731539249420166,0
1997-07-31,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-01,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-04,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-05,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-06,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-07,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-08,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-11,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-12,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-13,3.883131504058838,3.883131504058838,3.883131504058838,3.883131504058838,0
1997-08-14,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-15,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-18,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-19,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-20,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-21,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-22,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-25,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-26,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-27,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-28,4.020780086517334,4.020780086517334,4.020780086517334,4.020780086517334,0
1997-08-29,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-01,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-02,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-03,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-04,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-05,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-08,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-09,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-10,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-11,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-12,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-15,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-16,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-17,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-18,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-19,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-22,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-23,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-24,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-25,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-26,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-29,3.631984233856201,3.631984233856201,3.631984233856201,3.631984233856201,0
1997-09-30,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-01,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-02,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-03,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-06,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-07,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-08,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-09,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-10,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-13,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-14,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-15,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-16,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-17,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-20,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-21,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-22,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-23,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-24,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-27,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-28,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-29,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-30,4.114960670471191,4.114960670471191,4.114960670471191,4.114960670471191,0
1997-10-31,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-03,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-04,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-05,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-06,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-07,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-10,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-11,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-12,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-13,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-14,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-17,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-18,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-19,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-20,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-21,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-24,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-25,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-26,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-27,3.948333501815796,3.948333501815796,3.948333501815796,3.948333501815796,0
1997-11-28,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-01,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-02,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-03,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-04,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-05,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-08,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-09,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-10,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-11,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-12,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-15,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-16,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-17,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-18,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-19,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-22,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-23,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-24,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-25,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-26,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-29,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-30,4.189822196960449,4.189822196960449,4.189822196960449,4.189822196960449,0
1997-12-31,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-01,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-02,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-05,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-06,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-07,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-08,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-09,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-12,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-13,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-14,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-15,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-16,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-19,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-20,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-21,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-22,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-23,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-26,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-27,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-28,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-29,4.250194072723389,4.250194072723389,4.250194072723389,4.250194072723389,0
1998-01-30,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-02,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-03,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-04,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-05,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-06,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-09,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-10,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-11,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-12,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-13,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-16,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-17,4.407161712646484,4.407161712646484,4.407161712646484,4.407161712646484,0
1998-02-18,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-02-19,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-02-20,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-02-23,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-02-24,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-02-25,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-02-26,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-02-27,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-02,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-03,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-04,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-05,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-06,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-09,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-10,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-11,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-12,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-13,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-16,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-17,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-18,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-19,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-20,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-23,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-24,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-25,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-26,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-27,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-30,4.521119594573975,4.521119594573975,4.521119594573975,4.521119594573975,0
1998-03-31,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-01,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-02,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-03,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-06,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-07,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-08,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-09,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-10,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-13,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-14,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-15,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-16,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-17,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-20,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-21,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-22,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-23,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-24,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-27,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-28,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-29,4.441844463348389,4.441844463348389,4.441844463348389,4.441844463348389,0
1998-04-30,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-01,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-04,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-05,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-06,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-07,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-08,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-11,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-12,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-13,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-14,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-15,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-18,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-19,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-20,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-21,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-22,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-25,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-26,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-27,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-28,4.558279037475586,4.558279037475586,4.558279037475586,4.558279037475586,0
1998-05-29,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-01,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-02,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-03,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-04,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-05,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-08,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-09,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-10,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-11,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-12,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-15,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-16,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-17,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-18,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-19,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-22,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-23,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-24,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-25,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-26,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-29,4.654895305633545,4.654895305633545,4.654895305633545,4.654895305633545,0
1998-06-30,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-01,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-02,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-03,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-06,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-07,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-08,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-09,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-10,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-13,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-14,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-15,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-16,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-17,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-20,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-21,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-22,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-23,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-24,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-27,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-28,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-29,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-30,4.667280673980713,4.667280673980713,4.667280673980713,4.667280673980713,0
1998-07-31,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-03,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-04,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-05,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-06,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-07,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-10,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-11,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-12,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-13,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-14,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-17,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-18,5.090903282165527,5.090903282165527,5.090903282165527,5.090903282165527,0
1998-08-19,5.238760471343994,5.238760471343994,5.238760471343994,5.238760471343994,0
1998-08-20,5.238760471343994,5.238760471343994,5.238760471343994,5.238760471343994,0
1998-08-21,5.238760471343994,5.238760471343994,5.238760471343994,5.238760471343994,0
1998-08-24,5.238760471343994,5.238760471343994,5.238760471343994,5.238760471343994,0
1998-08-25,5.238760471343994,5.238760471343994,5.238760471343994,5.238760471343994,0
1998-08-26,5.238760471343994,5.238760471343994,5.238760471343994,5.238760471343994,0
1998-08-27,5.238760471343994,5.238760471343994,5.238760471343994,5.238760471343994,0
1998-08-28,5.238760471343994,5.238760471343994,5.238760471343994,5.238760471343994,0
1998-08-31,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-01,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-02,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-03,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-04,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-07,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-08,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-09,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-10,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-11,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-14,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-15,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-16,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-17,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-18,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-21,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-22,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-23,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-24,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-25,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-28,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-29,4.7416510581970215,4.7416510581970215,4.7416510581970215,4.7416510581970215,0
1998-09-30,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-01,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-02,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-05,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-06,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-07,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-08,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-09,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-12,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-13,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-14,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-15,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-16,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-19,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-20,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-21,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-22,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-23,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-26,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-27,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-28,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-29,5.088354110717773,5.088354110717773,5.088354110717773,5.088354110717773,0
1998-10-30,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-02,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-03,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-04,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-05,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-06,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-09,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-10,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-11,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-12,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-13,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-16,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-17,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-18,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-19,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-20,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-23,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-24,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-25,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-26,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-27,5.0705084800720215,5.0705084800720215,5.0705084800720215,5.0705084800720215,0
1998-11-30,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-01,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-02,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-03,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-04,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-07,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-08,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-09,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-10,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-11,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-14,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-15,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-16,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-17,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-18,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-21,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-22,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-23,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-24,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-25,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-28,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-29,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-30,5.595658779144287,5.595658779144287,5.595658779144287,5.595658779144287,0
1998-12-31,5.901573181152344,5.901573181152343,5.901573181152343,5.901573181152343,0
1999-01-01,5.901573181152344,5.901573181152343,5.901573181152343,5.901573181152343,0
1999-01-04,5.8378424644470215,6.008643962033966,5.8378424644470215,6.008643962033966,1050289
1999-01-05,5.840389251708984,5.932162871466449,5.837839794377367,5.932162871466449,1763572
1999-01-06,5.887551307678223,5.914318902078789,5.876079970376668,5.914318902078789,1385310
1999-01-07,6.041784763336182,6.092770513604262,5.924517977702866,6.092770513604262,2657203
1999-01-08,5.914317607879639,5.995894368755908,5.888824503453296,5.995894368755908,929049
1999-01-11,5.852115631103516,5.952556914402451,5.825093339545475,5.952556914402451,763035
1999-01-12,5.786855697631836,5.810818645785034,5.748616274481845,5.810818645785034,878735
1999-01-13,5.7017083168029785,5.748614907693679,5.695080216882227,5.748614907693679,1347803
1999-01-14,5.646644115447998,5.6797846160130625,5.621151009046369,5.6797846160130625,1034306
1999-01-15,5.7498908042907715,5.761362631326202,5.582913292206569,5.761362631326202,1230628
1999-01-18,5.825094223022461,5.837840533554354,5.7636564489468025,5.837840533554354,984560
1999-01-19,5.888827323913574,5.914320440549873,5.837586878113875,5.914320440549873,869673
1999-01-20,5.825094223022461,5.876079954020151,5.78940426021109,5.876079954020151,1667558
1999-01-21,5.799600124359131,5.837839538305781,5.784304847650502,5.837839538305781,1217623
1999-01-22,5.786855697631836,5.786855697631837,5.7001799977386245,5.786855697631837,704867
1999-01-25,5.77665901184082,5.786856355463402,5.7358706150909,5.786856355463402,691858
1999-01-26,5.77665901184082,5.776659011840819,5.776659011840819,5.776659011840819,0
1999-01-27,5.87352991104126,5.886276710233943,5.825094127363518,5.886276710233943,1463623
1999-01-28,6.003543376922607,6.016289687090837,5.863332987331879,6.016289687090837,1572709
1999-01-29,6.098377227783203,6.133557303096116,6.003544236350223,6.133557303096116,8360477
1999-02-01,6.15649938583374,6.194738803954,6.115710999085519,6.194738803954,984708
1999-02-02,6.08486795425415,6.166699960849151,6.0800247157731375,6.166699960849151,1073161
1999-02-03,6.097866058349609,6.11826025103857,6.046880332192172,6.11826025103857,992463
1999-02-04,6.133557319641113,6.153951516658812,6.105515237633007,6.153951516658812,925355
1999-02-05,6.143499851226807,6.181993979913064,6.11826192697606,6.181993979913064,729584
1999-02-08,6.193212032318115,6.2380790832230675,6.143755955765727,6.2380790832230675,1082171
1999-02-09,6.245724678039551,6.245724678039551,6.1437537008002625,6.245724678039551,806902
1999-02-10,6.324753761291504,6.324753761291504,6.143754934793721,6.324753761291504,1943025
1999-02-11,6.365540504455566,6.398681008984818,6.347695278952818,6.398681008984818,3436968
1999-02-12,6.424175262451172,6.52614625956387,6.393583718882247,6.52614625956387,2222105
1999-02-15,6.470061302185059,6.493004466468111,6.38848403170822,6.493004466468111,1744243
1999-02-16,6.422491073608398,6.4627828766583075,6.40767382746719,6.4627828766583075,8553773
1999-02-17,6.423268795013428,6.4596613643365695,6.410271555646778,6.4596613643365695,1643008
1999-02-18,6.371281147003174,6.415472168727497,6.36868149919787,6.415472168727497,1141992
1999-02-19,6.371281147003174,6.371281147003174,6.371281147003174,6.371281147003174,0
1999-02-22,6.314094066619873,6.355685448333894,6.314094066619874,6.355685448333894,818023
1999-02-23,6.392077922821045,6.407674316826715,6.342688095567111,6.407674316826715,1120261
1999-02-24,6.457321643829346,6.496053644726564,6.371279554163416,6.496053644726564,2202957
1999-02-25,6.366083145141602,6.454464701136616,6.360883848881495,6.454464701136616,4760020
1999-02-26,6.2906975746154785,6.329689799385523,6.277700332523566,6.329689799385523,2200539
1999-03-01,6.35568380355835,6.35568380355835,6.307074131775714,6.35568380355835,1787298
1999-03-02,6.381680011749268,6.40767450100026,6.33229018307574,6.40767450100026,1922373
1999-03-03,6.446664333343506,6.446664333343507,6.3816776359155085,6.446664333343507,1213794
1999-03-04,6.399875640869141,6.446665814550971,6.394676843458789,6.446665814550971,685578
1999-03-05,6.3894782066345215,6.472660967757856,6.3842794086879096,6.472660967757856,826737
1999-03-08,6.467463493347168,6.483060388873221,6.420673305263497,6.483060388873221,1272098
1999-03-09,6.46226167678833,6.493454954780271,6.4596620292497295,6.493454954780271,1231359
1999-03-10,6.576640605926514,6.58963735290601,6.470062495148047,6.58963735290601,1312224
1999-03-11,6.696215629577637,6.745605462698838,6.584438717539304,6.745605462698838,2237593
1999-03-12,6.758601665496826,6.914569077969601,6.745603924170954,6.914569077969601,1547884
1999-03-15,6.928606033325195,6.928606033325195,6.730006890917673,6.928606033325195,2428399
1999-03-16,6.701412677764893,6.927566091326467,6.696213880503354,6.927566091326467,1826840
1999-03-17,6.698813438415527,6.732606367903161,6.633826728788963,6.732606367903161,1859546
1999-03-18,6.753401279449463,6.75600042849962,6.7045313950743015,6.75600042849962,903397
1999-03-19,6.740145683288574,6.797594171154412,6.719610206755019,6.797594171154412,929653
1999-03-22,6.828788757324219,6.82878875732422,6.6832188953743765,6.82878875732422,741089
1999-03-23,6.927567005157471,6.953561493388471,6.836585797854582,6.953561493388471,1780915
1999-03-24,6.797853946685791,6.893774238697828,6.784596986672445,6.893774238697828,1704325
1999-03-25,6.802273273468018,6.862580628753685,6.802273273468018,6.862580628753685,1745556
1999-03-26,6.823845863342285,6.898970436246284,6.810588908326069,6.898970436246284,3904375
1999-03-29,6.800191402435303,6.872976548272258,6.800191402435303,6.872976548272258,662905
1999-03-30,6.83658504486084,6.862579530228762,6.784596074124997,6.862579530228762,2439235
1999-03-31,6.729747772216797,6.836585584090361,6.711811446289693,6.836585584090361,1604778
1999-04-01,6.794992446899414,6.805390538273245,6.704011265978926,6.805390538273245,558668
1999-04-02,6.794992446899414,6.794992446899414,6.794992446899414,6.794992446899414,0
1999-04-05,6.794992446899414,6.794992446899414,6.794992446899414,6.794992446899414,0
1999-04-06,6.997750282287598,7.018545965914846,6.8675171702548585,7.018545965914846,1718638
1999-04-07,6.989953994750977,7.031545374834836,6.940564168589596,7.031545374834836,2453193
1999-04-08,7.116288185119629,7.127726139083866,7.023747186563299,7.127726139083866,5498845
1999-04-09,7.054940223693848,7.109528843955517,7.054940223693847,7.109528843955517,1230018
1999-04-12,7.005550861358643,7.028945701011511,6.97955637352462,7.028945701011511,1157589
1999-04-13,7.106668472290039,7.1069286863013295,7.044541130858595,7.1069286863013295,981827
1999-04-14,7.187512397766113,7.187512397766112,7.036743788498735,7.187512397766112,1724816
1999-04-15,7.291488170623779,7.304485408208574,7.132921174197502,7.304485408208574,1387154
1999-04-16,7.252496719360352,7.291488433520592,7.239498982812785,7.291488433520592,1428117
1999-04-19,7.356475353240967,7.382470330419557,7.200507982640442,7.382470330419557,1321122
1999-04-20,7.4084649085998535,7.460454365161051,7.226502558376978,7.460454365161051,2420592
1999-04-21,7.308387279510498,7.43446147693905,7.2732947751556765,7.43446147693905,1426567
1999-04-22,7.458636283874512,7.460455788085161,7.343480111629594,7.460455788085161,687401
1999-04-23,7.382473468780518,7.4765737608981615,7.382473468780518,7.4765737608981615,1079317
1999-04-26,7.382473468780518,7.395470713647966,7.335682789064407,7.395470713647966,348973
1999-04-27,7.3044891357421875,7.380913310596128,7.278494647307424,7.380913310596128,1314042
1999-04-28,7.265497207641602,7.330483929933515,7.247301164677183,7.330483929933515,1231237
1999-04-29,7.265497207641602,7.291492195655014,7.2265054733631,7.291492195655014,1378510
1999-04-30,7.152421951293945,7.3434824157168865,7.148522229127927,7.3434824157168865,5166002
1999-05-03,7.029726505279541,7.1183682854066035,6.997753072871588,7.1183682854066035,1346027
1999-05-04,6.9145684242248535,7.091591722233681,6.849582216211356,7.091591722233681,1812360
1999-05-05,6.745603561401367,6.88623478805351,6.719609077136243,6.88623478805351,1462397
1999-05-06,6.641366004943848,6.758601907157472,6.550644518934154,6.758601907157472,3397842
1999-05-07,6.470061779022217,6.559483196841222,6.366083328244959,6.559483196841222,3448270
1999-05-10,6.608613967895508,6.745605731668143,6.550646039966623,6.745605731668143,1340375
1999-05-11,6.628628253936768,6.679057935083388,6.511652569716063,6.679057935083388,1485403
1999-05-12,6.545965671539307,6.641625741416996,6.524650052887888,6.641625741416996,854039
1999-05-13,6.527770042419434,6.60263442798212,6.485658732072724,6.60263442798212,1903685
1999-05-14,6.6676225662231445,6.691017411287132,6.589638087694876,6.691017411287132,1129413
1999-05-17,6.4206719398498535,6.4856586583920715,6.394677451830718,6.4856586583920715,1285440
1999-05-18,6.407674789428711,6.472661513975841,6.350487010201218,6.472661513975841,1183424
1999-05-19,6.39467716217041,6.47266062269539,6.379080270667671,6.47266062269539,1336070
1999-05-20,6.368681907653809,6.501254482835026,6.3556846647823235,6.501254482835026,1054493
1999-05-21,6.407674789428711,6.40767478942871,6.254306996847675,6.40767478942871,1652801
1999-05-24,6.370762825012207,6.472661567278191,6.316694124972885,6.472661567278191,1079428
1999-05-25,6.271202564239502,6.3426876518716035,6.24650765234004,6.3426876518716035,1760008
1999-05-26,6.35568380355835,6.373879841413915,6.238708135071382,6.373879841413915,1364815
1999-05-27,6.425872325897217,6.446668021151019,6.342689544882011,6.446668021151019,1691686
1999-05-28,6.402474403381348,6.407673200477499,6.290697524095404,6.407673200477499,3808821
1999-05-31,6.537647724151611,6.55064496833955,6.412353652107065,6.55064496833955,1071127
1999-06-01,6.666320323944092,6.706612125244753,6.524649730525505,6.706612125244753,1438647
1999-06-02,6.571441173553467,6.628629451256105,6.537648236318571,6.628629451256105,1107245
1999-06-03,6.5428466796875,6.589636859589721,6.485658903582297,6.589636859589721,907133
1999-06-04,6.46226167678833,6.550643212675459,6.462261676788331,6.550643212675459,1152431
1999-06-07,6.56624174118042,6.56624174118042,6.488257778978619,6.56624174118042,628881
1999-06-08,6.555843353271484,6.607832825242083,6.503854379795242,6.607832825242083,722333
1999-06-09,6.608613967895508,6.608613967895508,6.485659808395764,6.608613967895508,1421691
1999-06-10,6.5327067375183105,6.623428203307327,6.529847374540109,6.623428203307327,1129586
1999-06-11,6.2906975746154785,6.492676002839108,6.264703090431655,6.492676002839108,2402933
1999-06-14,6.2906975746154785,6.2906975746154785,6.2906975746154785,6.2906975746154785,0
1999-06-15,6.225711822509766,6.2906980377537876,6.212714579460961,6.2906980377537876,1575091
1999-06-16,6.249109268188477,6.264705666014269,6.199719428837184,6.264705666014269,1371000
1999-06-17,6.485657691955566,6.52464941817406,6.368681516311473,6.52464941817406,2434586
1999-06-18,6.502814292907715,6.628628282267886,6.4726603703107735,6.628628282267886,1354000
1999-06-21,6.498653888702393,6.55064335111335,6.472659406744046,6.55064335111335,2424538
1999-06-22,6.446664333343506,6.478897468074892,6.420669853769995,6.478897468074892,2352216
1999-06-23,6.396496772766113,6.446666242872118,6.37648072843903,6.446666242872118,2146022
1999-06-24,6.342687129974365,6.386878152498892,6.329689887701107,6.386878152498892,3659425
1999-06-25,6.303697109222412,6.321893153630789,6.275102969084642,6.321893153630789,3049257
1999-06-28,6.36348295211792,6.3972758824431395,6.316692779244102,6.3972758824431395,1128007
1999-06-29,6.301095962524414,6.438867333344963,6.238708898464485,6.438867333344963,2682755
1999-06-30,6.251707077026367,6.34268828804516,6.217914141247,6.34268828804516,2780942
1999-07-01,6.2465081214904785,6.420672092653443,6.243908473228944,6.420672092653443,2501866
1999-07-02,6.311494827270508,6.3296913695084065,6.27120351633934,6.3296913695084065,2873360
1999-07-05,6.37388277053833,6.407675712653545,6.321893782205539,6.407675712653545,1752867
1999-07-06,6.298495292663574,6.3816780312471835,6.29069684860958,6.3816780312471835,2591177
1999-07-07,6.227009296417236,6.277698676754452,6.212712483435269,6.277698676754452,3147027
1999-07-08,6.199716091156006,6.277699533785315,6.194516796185322,6.277699533785315,2418976
1999-07-09,6.119134426116943,6.199718040057561,6.108736829895549,6.199718040057561,2194493
1999-07-12,6.225711822509766,6.238709065558569,6.160725108771398,6.238709065558569,1882781
1999-07-13,6.329690933227539,6.366083516700507,6.28056131940983,6.366083516700507,2727959
1999-07-14,6.292515277862549,6.355681961015013,6.290695275809203,6.355681961015013,1661134
1999-07-15,6.269903659820557,6.329691085288275,6.240009448592288,6.329691085288275,1602632
1999-07-16,6.27250337600708,6.316694410882572,6.267304577343627,6.316694410882572,1339582
1999-07-19,6.345288276672363,6.386879661168979,6.298497595242847,6.386879661168979,1003249
1999-07-20,6.485657691955566,6.496055286216109,6.342687032165811,6.496055286216109,1755855
1999-07-21,6.522311687469482,6.537648367330871,6.41027456416691,6.537648367330871,934157
1999-07-22,6.493716716766357,6.537647530428376,6.420671837708756,6.537647530428376,1359494
1999-07-23,6.421710968017578,6.445106803614003,6.358284540174764,6.445106803614003,958453
1999-07-26,6.36478328704834,6.4076742424311375,6.329690777825031,6.4076742424311375,1612973
1999-07-27,6.4336700439453125,6.459664535439524,6.342688825221125,6.459664535439524,954857
1999-07-28,6.446664333343506,6.501252939845568,6.394675374196484,6.501252939845568,2520922
1999-07-29,6.342687129974365,6.47525969905363,6.342687129974365,6.47525969905363,1640728
1999-07-30,6.269903659820557,6.303696595823563,6.241309023517201,6.303696595823563,8379345
1999-08-02,6.207514762878418,6.251705784333932,6.189318723834896,6.251705784333932,1872646
1999-08-03,6.3504838943481445,6.3686799290161655,6.197115678522511,6.3686799290161655,1763561
1999-08-04,6.2906975746154785,6.340087892155638,6.241307755569628,6.340087892155638,1223433
1999-08-05,6.4206719398498535,6.457064522173271,6.29875716293719,6.457064522173271,1519448
1999-08-06,6.393896102905273,6.438866768069264,6.332288689388128,6.438866768069264,1820198
1999-08-09,6.3094162940979,6.376482246750057,6.290699820129565,6.376482246750057,752118
1999-08-10,6.3413896560668945,6.342689231176449,6.25170800662913,6.342689231176449,2047316
1999-08-11,6.198677062988281,6.420671036175105,6.198677062988282,6.420671036175105,2769601
1999-08-12,6.111332893371582,6.2906955748117035,6.082738770461686,6.2906955748117035,3417514
1999-08-13,6.065842151641846,6.1217308217431645,6.009953980034663,6.1217308217431645,2839298
1999-08-16,6.2127156257629395,6.238710116238359,6.126933209000744,6.238710116238359,1794265
1999-08-17,6.238709449768066,6.25950513962572,6.16592428601909,6.25950513962572,1869757
1999-08-18,6.241648197174072,6.308204995475502,6.2199968878840455,6.308204995475502,3446645
1999-08-19,6.37502908706665,6.388393858070187,6.222669774963511,6.388393858070187,2221292
1999-08-20,6.416727542877197,6.425815772042367,6.353645595769947,6.425815772042367,1199382
1999-08-23,6.531664848327637,6.535406758615529,6.428488079519625,6.535406758615529,1794928
1999-08-24,6.468585014343262,6.602233801837604,6.468585014343262,6.602233801837604,1273488
1999-08-25,6.532735824584961,6.554119567687833,6.455219819910881,6.554119567687833,1243293
1999-08-26,6.666651725769043,6.679749441541939,6.575503885157549,6.679749441541939,2102200
1999-08-27,6.645001411437988,6.677076772457234,6.5915417929516895,6.677076772457234,2275667
1999-08-30,6.650344371795654,6.671728107515408,6.5755015530717404,6.671728107515408,1331062
1999-08-31,6.5904717445373535,6.628962685770602,6.586195201107262,6.628962685770602,940179
1999-09-01,6.634304523468018,6.658361411417816,6.564807530622335,6.658361411417816,1528029
1999-09-02,6.615597724914551,6.639654626582887,6.570157081515668,6.639654626582887,898100
1999-09-03,6.511349678039551,6.548771342804301,6.46323640196512,6.548771342804301,876166
1999-09-06,6.575503826141357,6.628962927625661,6.5674848584005865,6.628962927625661,445222
1999-09-07,6.489966869354248,6.554118084142027,6.4685831310916555,6.554118084142027,1064241
1999-09-08,6.454953670501709,6.516698808124176,6.454953670501709,6.516698808124176,772736
1999-09-09,6.37502908706665,6.45789087232476,6.3616638034726565,6.45789087232476,1285059
1999-09-10,6.370217323303223,6.4017585515547655,6.3376073439603235,6.4017585515547655,1405492
1999-09-13,6.254745006561279,6.35417935205844,6.222669659267251,6.35417935205844,2208980
1999-09-14,6.334933757781982,6.3750285801951545,6.228015085664218,6.3750285801951545,1565648
1999-09-15,6.229888916015625,6.294842353267266,6.229888916015625,6.294842353267266,1923776
1999-09-16,6.174559593200684,6.254748778682009,6.158521653586266,6.254748778682009,2581831
1999-09-17,6.158517837524414,6.214650591392792,6.153172031829001,6.214650591392792,2326446
1999-09-20,6.11655330657959,6.201286566812881,6.081002592359245,6.201286566812881,1405801
1999-09-21,6.134463310241699,6.142482277504426,6.040909375630682,6.142482277504426,1942465
1999-09-22,6.198613166809082,6.246726447169183,6.040908041515518,6.246726447169183,1901796
1999-09-23,6.2948408126831055,6.334935131198324,6.216522618489601,6.334935131198324,1301826
1999-09-24,6.173758029937744,6.284151628093965,6.121100605524229,6.284151628093965,1626670
1999-09-27,6.3362717628479,6.401759819308564,6.17188448509151,6.401759819308564,1514873
1999-09-28,6.369683265686035,6.40443228811561,6.28147566766084,6.40443228811561,1142868
1999-09-29,6.334933757781982,6.369682262146453,6.308204217900146,6.369682262146453,1036828
1999-09-30,6.455219268798828,6.508678878287224,6.3643384965181955,6.508678878287224,2143639
1999-10-01,6.5086774826049805,6.567482886655158,6.4552178845801444,6.4552178845801444,1460614
1999-10-04,6.415124416351318,6.465109170161701,6.415124416351318,6.465109170161701,349376
1999-10-05,6.493443489074707,6.5086797335132465,6.441855341019822,6.44666651684744,1312666
1999-10-06,6.499055862426758,6.5487730469120695,6.455219116951008,6.4819491773617175,2073156
1999-10-07,6.588867664337158,6.588867664337158,6.500660050054003,6.533002978648651,2449232
1999-10-08,6.602232933044434,6.655692030934918,6.548773322563358,6.553585010438727,943980
1999-10-11,6.663175106048584,6.695785600674387,6.6316343877833654,6.65569077224844,2079969
1999-10-12,6.661036968231201,6.71182340824028,6.642325877780734,6.661036968231201,4298306
1999-10-13,6.5562567710876465,6.615596812800448,6.5220428915540705,6.602232040135326,920825
1999-10-14,6.575503826141357,6.588868088921808,6.441855047249345,6.482751577691026,2054720
1999-10-15,6.575503826141357,6.655692478367814,6.49798782143474,6.54877376280858,1753928
1999-10-18,6.455219268798828,6.522043652511678,6.444527654455498,6.468584043023282,1467259
1999-10-19,6.431162357330322,6.481948802808283,6.415124424528747,6.457891903605921,1374493
1999-10-20,6.468585014343262,6.508679855627828,6.441855461880657,6.458428030450987,1314940
1999-10-21,6.462704658508301,6.528994421062588,6.401761216588712,6.528994421062588,1225696
1999-10-22,6.476334571838379,6.495312721478234,6.428488351989541,6.441853123369185,1183986
1999-10-25,6.560267925262451,6.564812041392422,6.508679776863964,6.529528889043373,1084561
1999-10-26,6.538082599639893,6.543428407639847,6.495315110458934,6.495315110458934,963121
1999-10-27,6.583523750305176,6.588869559128318,6.495316110655749,6.519373019245997,1287639
1999-10-28,6.725190162658691,6.735881778133501,6.615598284793396,6.615598284793396,2327363
1999-10-29,6.869528293609619,6.949717952154809,6.810723398327321,6.81366361746191,8434333
1999-11-01,6.920316219329834,6.936354154477374,6.816070666052059,6.904011224472123,1272896
1999-11-02,7.029905796051025,7.029905796051025,6.922987117648726,6.927798291584934,887890
1999-11-03,7.136826038360596,7.190285645571682,7.00317778921872,7.0090582281161105,1635098
1999-11-04,7.1582112312316895,7.163557551851035,7.043274051957026,7.163557551851035,2264158
1999-11-05,7.087644100189209,7.15019143084109,7.087644100189208,7.15019143084109,1333244
1999-11-08,7.083369731903076,7.136828847566234,7.080696571083615,7.110099289734655,1184502
1999-11-09,7.14591646194458,7.1822688829823536,7.094060734680163,7.116781318197968,1078953
1999-11-10,7.31057071685791,7.345319238464501,7.123462819661805,7.136827596234289,1645303
1999-11-11,7.302550315856934,7.337298830646917,7.217015352499876,7.239735929547612,1902562
1999-11-12,7.193492889404297,7.339971792119662,7.190285610289894,7.2945311518427385,2256373
1999-11-15,7.145379543304443,7.235726191165773,7.144844911358006,7.233854723057964,1674787
1999-11-16,7.086041450500488,7.136827911272171,7.078022481684886,7.136827911272171,1323479
1999-11-17,7.112770080566406,7.163557047329341,7.110097433035628,7.110097433035628,963802
1999-11-18,7.147518157958984,7.16088293160125,7.0459452631690835,7.083366936921767,1644242
1999-11-19,7.101807594299316,7.190283258430343,7.09672936131333,7.163553719994165,790314
1999-11-22,7.0967326164245605,7.11009739177277,7.029908227092885,7.08336784107635,1063496
1999-11-23,7.061984062194824,7.110097355722559,7.056637742010149,7.056637742010149,1251542
1999-11-24,7.054500579833984,7.08336866196061,7.005852648403366,7.0283051455323555,815010
1999-11-25,6.963083744049072,7.096732520913721,6.949719481471348,7.05663768281808,1841462
1999-11-26,7.005849838256836,7.0192146097930745,6.909622765569242,6.9630818517142,5115600
1999-11-29,7.053964614868164,7.070002549150436,6.963083328995679,7.003178164701359,921932
1999-11-30,6.933681488037109,7.032581233525241,6.90962458538164,7.022690797644876,1255602
1999-12-01,6.949717998504639,6.971101736729136,6.85616407969865,6.936352713597634,1291536
1999-12-02,6.997832775115967,7.016543357834913,6.976449032326907,7.011464609997005,1436166
1999-12-03,6.952393531799316,7.019217933715417,6.92299081545986,7.016544773106114,1044112
1999-12-06,6.882895469665527,7.0165437412526845,6.8641843733335,7.003178965353033,1769418
1999-12-07,6.858838081359863,6.858838081359862,6.805378981534675,6.8561654339229685,1739277
1999-12-08,6.922989368438721,6.976448981315788,6.8294354303468126,6.869529755561653,1179018
1999-12-09,6.963083744049072,6.995159614525585,6.896259868207365,6.924860374297681,963975
1999-12-10,6.874875545501709,6.963083156690285,6.866856578559006,6.963083156690285,819591
1999-12-13,6.834782600402832,6.9363555263048635,6.834782600402833,6.9363555263048635,1018769
1999-12-14,6.816871643066406,6.816871643066406,6.767956663621705,6.816069951429327,1232847
1999-12-15,6.818742275238037,6.834779694147379,6.765282674435407,6.77490553585341,1098692
1999-12-16,6.813398361206055,6.842801075136928,6.789341968055834,6.842801075136928,1218508
1999-12-17,6.759936332702637,6.829433346910006,6.7438984024731035,6.816068575915547,1347675
1999-12-20,6.800030708312988,6.802703867572682,6.751917429771732,6.761005658664229,1558462
1999-12-21,6.789339542388916,6.802704314384279,6.762609998398188,6.762609998398188,1485951
1999-12-22,6.856166839599609,6.869531104705288,6.79201508651178,6.817675890265055,958126
1999-12-23,6.8035054206848145,6.856163325191819,6.792011604987586,6.856163325191819,586737
1999-12-24,6.856166839599609,6.856166839599609,6.770631339679409,6.816071993919716,2333428
1999-12-27,6.856166839599609,6.856166839599609,6.856166839599609,6.856166839599609,0
1999-12-28,6.856166839599609,6.856166839599609,6.856166839599609,6.856166839599609,0
1999-12-29,6.93635368347168,6.949718970247483,6.869529299954982,6.874875619701535,425385
1999-12-30,7.011197090148926,7.05129141302559,6.976448574471033,6.976448574471033,467524
1999-12-31,7.011197090148926,7.011197090148926,7.011197090148926,7.011197090148926,0
2000-01-03,7.011197090148926,7.011197090148926,7.011197090148926,7.011197090148926,0
2000-01-04,6.93100643157959,7.003176607208723,6.9122958541385255,7.003176607208723,1018072
2000-01-05,6.775974273681641,6.824088068086292,6.749244729628276,6.81366351515005,2191283
2000-01-06,6.642327785491943,6.8160708926550075,6.628963009954882,6.8160708926550075,1505531
2000-01-07,6.709151268005371,6.749245589191708,6.647672693744312,6.6952518623201955,1414040
2000-01-10,6.869528293609619,6.885566225318657,6.802704432472802,6.816069204700165,1396460
2000-01-11,6.75860071182251,6.866855726942224,6.741225943874397,6.861509920506926,2105483
2000-01-12,6.802703380584717,6.842797691067107,6.722514247029514,6.733741002526072,1775060
2000-01-13,6.749248027801514,6.856167281444485,6.719845309938309,6.802707654622999,1944062
2000-01-14,6.838253974914551,6.856162858896108,6.757262638701203,6.775439094880321,1243321
2000-01-17,6.920316219329834,6.936354154477374,6.837454408718573,6.869529766423037,1499467
2000-01-18,6.900002479553223,6.922990120714182,6.842800948980262,6.9096253441903075,3140069
2000-01-19,6.76261043548584,6.842799072640852,6.76261043548584,6.842799072640852,1166861
2000-01-20,6.842799663543701,6.853491790308661,6.759937859625199,6.775708221198178,2149038
2000-01-21,6.824089527130127,6.829435334565676,6.788806377910533,6.788806377910533,964817
2000-01-24,6.842799663543701,6.920315660375011,6.826761729691548,6.826761729691548,1159293
2000-01-25,6.802703380584717,6.816068150745513,6.749243787351106,6.757262751965669,1392194
2000-01-26,6.802703380584717,6.802703380584718,6.802703380584718,6.802703380584718,0
2000-01-27,6.914968967437744,6.936352705637702,6.789339697734432,6.789339697734432,1651666
2000-01-28,7.0192179679870605,7.09673398753741,6.917645040607684,6.917645040607684,6896133
2000-01-31,6.976447582244873,7.003177127027703,6.896258435305873,6.922186288529612,672914
2000-02-01,6.860441207885742,6.989812912075151,6.842799378864209,6.976448138617893,972983
2000-02-02,6.857235431671143,6.922990566983473,6.816071835309615,6.858839327979158,1082766
2000-02-03,6.7358808517456055,6.840393967220858,6.70647814434769,6.840393967220858,2356553
2000-02-04,6.832108020782471,6.922988791246787,6.735880930662758,6.735880930662758,1090757
2000-02-07,6.861509323120117,6.9390253037499185,6.802703919680108,6.816068690900026,1031919
2000-02-08,6.828365802764893,6.888240483984811,6.80270551800812,6.861510935264742,1000207
2000-02-09,6.8962602615356445,6.93635458932745,6.7813225734236955,6.842800645222592,1792499
2000-02-10,6.989011287689209,7.0165430411014125,6.869529495693821,6.869529495693821,3803235
2000-02-11,7.084971904754639,7.158210854891877,6.949719739418611,6.949719739418611,1762940
2000-02-14,7.111698627471924,7.166226972509003,7.003176056628513,7.003176056628513,2002194
2000-02-15,7.257110118865967,7.257110118865967,7.1411036893354725,7.1411036893354725,3197592
2000-02-16,7.184939861297607,7.35066398963029,7.163556631928846,7.257110054484269,2275937
2000-02-17,7.130300998687744,7.23684548478099,7.100249344996045,7.100249344996045,4540401
2000-02-18,7.1480584144592285,7.184939563513723,7.075662957991809,7.1303015227001865,1316359
2000-02-21,7.0510759353637695,7.16035307113584,6.8521928684736775,6.8521928684736775,1399833
2000-02-22,7.120466709136963,7.143961298072584,7.021024653889293,7.021024653889293,1234963
2000-02-23,7.152155876159668,7.1904022899966895,7.102981541301517,7.102981541301517,1511510
2000-02-24,7.105169773101807,7.160354776482486,7.048346026171204,7.102984607070243,1349300
2000-02-25,7.094786167144775,7.143961032548322,6.9920661055698,6.9920661055698,1982153
2000-02-28,6.893989086151123,7.0483426228365005,6.8898911814650186,7.023208772502074,1697700
2000-02-29,6.82760763168335,6.966388999626422,6.813401693762133,6.966388999626422,1535193
2000-03-01,7.048342704772949,7.100248624909106,6.76149146898996,6.829789008061088,1675551
2000-03-02,7.007367134094238,7.04834567480445,6.925409004883872,7.04834567480445,1334162
2000-03-03,6.8956298828125,6.98004610940291,6.799739834892024,6.966386598716691,1968318
2000-03-06,6.829792499542236,6.9663886953037935,6.802473469947932,6.910930740412445,1557292
2000-03-07,6.747833251953125,6.8270587267673415,6.720514231098882,6.745647562638434,2225707
2000-03-08,6.747833251953125,6.747833251953125,6.747833251953125,6.747833251953125,0
2000-03-09,6.747833251953125,6.747833251953125,6.747833251953125,6.747833251953125,0
2000-03-10,6.283406734466553,6.414538651898342,6.1440790067084246,6.174130136606728,7356996
2000-03-13,6.316189289093018,6.392682637331344,6.27521024191646,6.310725066872978,2673211
2000-03-14,6.310727596282959,6.4172726377517,6.297068606942429,6.310727596282959,1774576
2000-03-15,6.422733306884766,6.433661226652404,6.288869302125773,6.310724617766341,1927674
2000-03-16,6.366186141967773,6.529281992167524,6.365366770176873,6.526549879706178,1617765
2000-03-17,6.283406734466553,6.472182273376006,6.283406734466552,6.472182273376006,2470537
2000-03-20,6.280673503875732,6.307992515220097,6.24789027114676,6.2834050906733685,2090195
2000-03-21,6.193253993988037,6.283407393133399,6.176862895511947,6.283407393133399,1796496
2000-03-22,6.190523624420166,6.250625902344578,6.1877915121890705,6.228770576180698,2223998
2000-03-23,6.1604719161987305,6.24242951271372,6.133152891992039,6.222759354257377,1979848
2000-03-24,6.1820526123046875,6.198717706418718,6.108564314704641,6.16047076533746,3037723
2000-03-27,6.208005428314209,6.280674873524759,6.171397756527515,6.201449409012322,1550684
2000-03-28,6.215109348297119,6.217841460004827,6.174130816050677,6.201450361443167,1493386
2000-03-29,6.201449394226074,6.236963697518067,6.1795935517629115,6.215108378949685,1705501
2000-03-30,6.18942928314209,6.220846208676858,6.179594205382881,6.220846208676858,908618
2000-03-31,6.157740116119385,6.201451290517012,6.133153202645961,6.176317430725244,2555753
2000-04-03,6.283954620361328,6.3161914468936375,6.157739950170408,6.157739950170408,1348028
2000-04-04,6.463714122772217,6.485569446174479,6.338046406130384,6.378751467913004,1704835
2000-04-05,6.63309383392334,6.6877324111623855,6.501961877223583,6.501961877223583,2409921
2000-04-06,6.578454971313477,6.611237694508083,6.540208024340688,6.55659964788544,1934380
2000-04-07,6.493764877319336,6.583917746362014,6.420003105624075,6.559057365295533,1860933
2000-04-10,6.406340599060059,6.501957654203918,6.3872173975891355,6.501957654203918,1318983
2000-04-11,6.501960754394531,6.583918344152295,6.384488331317208,6.403612065801112,2285573
2000-04-12,6.631453514099121,6.652215990390157,6.529279875694543,6.531738514165282,3062964
2000-04-13,6.821591854095459,6.870766173537072,6.652213060580342,6.652213060580342,5404250
2000-04-14,6.993703365325928,6.999167063059953,6.706579212577223,6.706579212577223,3059321
2000-04-17,6.8011040687561035,6.859840527518229,6.7068527855772215,6.7303473690820725,2142248
2000-04-18,7.0685601234436035,7.075663089837511,6.884428895637054,6.884428895637054,3123850
2000-04-19,7.143960475921631,7.160352096445648,7.075662406334758,7.075662406334758,1986717
2000-04-20,7.122378826141357,7.1303016880136045,7.075663122038452,7.087683365561353,849188
2000-04-21,7.122378826141357,7.122378826141358,7.122378826141358,7.122378826141358,0
2000-04-24,7.122378826141357,7.122378826141358,7.122378826141358,7.122378826141358,0
2000-04-25,7.122378826141357,7.122378826141358,7.122378826141358,7.122378826141358,0
2000-04-26,7.266896724700928,7.275092535123809,7.1439606161473375,7.184939144366931,3117315
2000-04-27,7.242310047149658,7.26689748097715,7.212258913769902,7.225372002253285,1758609
2000-04-28,7.124836444854736,7.239576727478607,7.102981127979011,7.195046198458789,10213520
2000-05-01,7.122927188873291,7.157622658904898,7.0483460210807385,7.070474297938695,1187256
2000-05-02,7.102983474731445,7.149425711002183,7.102983474731445,7.111452236004305,988444
2000-05-03,7.021025657653809,7.081127932487996,6.996438744417959,7.075664232201689,944144
2000-05-04,6.993703365325928,7.007363395503026,6.884426791171983,6.925405310019203,1511650
2000-05-05,7.185485363006592,7.201330561115429,6.98059167992602,6.98059167992602,1046781
2000-05-08,7.220727443695068,7.25323721228176,7.143960613180088,7.175923959479161,1164295
2000-05-09,7.4717912673950195,7.4772549670030095,7.176197731685039,7.176197731685039,3998234
2000-05-10,7.454581260681152,7.518235019815939,7.403494169478038,7.430813718927028,2911588
2000-05-11,7.321536540985107,7.403493611470078,7.294216993595216,7.391199893728862,1741675
2000-05-12,7.266896724700928,7.3488543050349255,7.225918196481335,7.321535286221864,1422913
2000-05-15,7.307878017425537,7.316073830948821,7.212260891513904,7.23958044455652,769379
2000-05-16,7.335196018218994,7.384370365057582,7.294216959274424,7.321536506535771,954873
2000-05-17,7.403491497039795,7.417151004886148,7.302410719860987,7.335193957808034,2378545
2000-05-18,7.4717912673950195,7.663025468728534,7.430812734492782,7.430812734492782,3885640
2000-05-19,7.57943058013916,7.635707377888382,7.460864765957324,7.460864765957324,3026709
2000-05-22,7.635705471038818,7.649365505092739,7.458131315075936,7.498836896341621,2044185
2000-05-23,7.619587421417236,7.663025114837171,7.553748508249578,7.649365604500578,3053364
2000-05-24,7.622045993804932,7.649365012363353,7.538175674297822,7.538175674297822,2456113
2000-05-25,7.4717912673950195,7.652097545617682,7.471791267395019,7.635705922898839,2443996
2000-05-26,7.499111652374268,7.553750230069939,7.391474288226704,7.391474288226704,6008706
2000-05-29,7.635705471038818,7.649365505092739,7.485450335394097,7.485450335394097,2423126
2000-05-30,7.606747150421143,7.717663014417214,7.567407365884793,7.649364944730222,3056137
2000-05-31,7.616856098175049,7.7040039133613005,7.499110203407965,7.6766848917394865,10986241
2000-06-01,7.411416053771973,7.499110292342243,7.316071902294623,7.485450781369344,4234676
2000-06-02,7.398031234741211,7.4581335162958355,7.376175907257256,7.376175907257256,2221357
2000-06-05,7.414422512054443,7.495833694778738,7.381639260425344,7.495833694778738,2363481
2000-06-06,7.5127716064453125,7.553750673094212,7.395299679105125,7.4166080603095565,1771178
2000-06-07,7.44447135925293,7.512768905959692,7.430811849911577,7.4332704882477465,1103684
2000-06-08,7.362513065338135,7.441738526172059,7.335194049304662,7.441738526172059,2559175
2000-06-09,7.294215202331543,7.347487966127781,7.242308756100952,7.347487966127781,2400023
2000-06-12,7.294215202331543,7.294215202331542,7.294215202331542,7.294215202331542,0
2000-06-13,7.250504016876221,7.294214649982047,7.182206480082576,7.2532361279058595,2506713
2000-06-14,7.152155876159668,7.239577148749611,7.130300558012181,7.239577148749611,2389163
2000-06-15,7.2682623863220215,7.275092402848509,7.143960486256271,7.171279504572619,2576935
2000-06-16,7.321536540985107,7.324268128997666,7.201331999375309,7.232202506402547,2515448
2000-06-19,7.266896724700928,7.29421574351399,7.225918196481335,7.250778576946495,1317718
2000-06-20,7.354316711425781,7.376172027413908,7.253235940467532,7.253235940467532,2193972
2000-06-21,7.360601902008057,7.378905739668912,7.310607665924134,7.335195098207014,1285497
2000-06-22,7.2614312171936035,7.335192968733703,7.250503298053187,7.334919495710486,1859393
2000-06-23,7.280285358428955,7.294218345897735,7.19860174593855,7.246409783970644,3197253
2000-06-26,7.417150974273682,7.417150974273681,7.280555372479172,7.280555372479172,2555480
2000-06-27,7.496925354003906,7.507306331188332,7.417152927361558,7.442559733797889,2632241
2000-06-28,7.5127716064453125,7.608388730099416,7.471793063691409,7.480808248796168,2994330
2000-06-29,7.458131790161133,7.4991103232487175,7.408956921782182,7.4991103232487175,2818884
2000-06-30,7.564677715301514,7.575605115868269,7.433272291974446,7.433272291974446,9119126
2000-07-03,7.428078651428223,7.499108299166393,7.417150731217494,7.458129777139309,3668061
2000-07-04,7.504573822021484,7.512769633198616,7.430812569217026,7.430812569217026,2215773
2000-07-05,7.540086269378662,7.553745774772284,7.46359241050079,7.485447723909516,2654050
2000-07-06,7.474521636962891,7.534623366431843,7.471789525848269,7.487907671687669,1982054
2000-07-07,7.421522617340088,7.512768321240799,7.395296445269044,7.4717897964061,1931976
2000-07-10,7.5127716064453125,7.553750673094212,7.444474035188807,7.458133549440109,1655262
2000-07-11,7.55374813079834,7.553748130798341,7.485450058633296,7.512769077941385,1636578
2000-07-12,7.545551776885986,7.5674070955376616,7.504572726979855,7.5674070955376616,2314354
2000-07-13,7.58106803894043,7.630242384239347,7.553749016429351,7.553749016429351,3351402
2000-07-14,7.538721561431885,7.581066403917883,7.463594003781876,7.579154188011393,3691177
2000-07-17,7.608384132385254,7.627507859896686,7.471788548521378,7.488726587427005,1425012
2000-07-18,7.598823547363281,7.635704166100433,7.570138738099885,7.581066134801726,1382084
2000-07-19,7.567408084869385,7.635705637150571,7.553475101300802,7.553475101300802,1279747
2000-07-20,7.608933925628662,7.622047014380935,7.5346252002777385,7.5346252002777385,1055093
2000-07-21,7.654829978942871,7.682149002025347,7.608387220586746,7.649366279105354,2681523
2000-07-24,7.646636486053467,7.6766876301150475,7.627513268875667,7.646090063514525,1525317
2000-07-25,7.687610626220703,7.704001720190666,7.6029209498496755,7.605653060792028,1938633
2000-07-26,7.668486595153809,7.717661446809576,7.654007193572137,7.654007193572137,2292341
2000-07-27,7.641169548034668,7.665756980187533,7.608386305164182,7.646633247214806,2788951
2000-07-28,7.646360874176025,7.671221257408499,7.616582689805514,7.637891589719064,15032926
2000-07-31,7.593634128570557,7.649365537977207,7.567407952775552,7.605654895722303,1458572
2000-08-01,7.594727516174316,7.608387027368666,7.561944270191974,7.6070212334176945,1231515
2000-08-02,7.600189208984375,7.611117129391181,7.5400874803785385,7.550468454675525,1233795
2000-08-03,7.575604438781738,7.608387161446912,7.55101700386169,7.600191349806896,1069965
2000-08-04,7.5127716064453125,7.567410187345513,7.507307905523791,7.567410187345513,1357556
2000-08-07,7.608384132385254,7.62477574913943,7.488180165275553,7.512767066512136,1115045
2000-08-08,7.554566383361816,7.622045074033124,7.545551202626488,7.608385042507498,1391628
2000-08-09,7.608384132385254,7.616579940762342,7.512767066512136,7.548555359906129,1170460
2000-08-10,7.667121410369873,7.690342520676581,7.590901012925998,7.590901012925998,1183378
2000-08-11,7.652095317840576,7.66848693578728,7.624776303859218,7.665755348725975,533697
2000-08-14,7.6247758865356445,7.673950213789598,7.6056526825742985,7.6493633121099665,846557
2000-08-15,7.635705471038818,7.6575607920723145,7.61111856231041,7.649365505092739,987447
2000-08-16,7.6209540367126465,7.6411706171289175,7.608387369671649,7.63024269334486,1011535
2000-08-17,7.691710472106934,7.717663698978472,7.62751030186236,7.62751030186236,1027828
2000-08-18,7.667121410369873,7.704002028144923,7.635703966908476,7.701270440988097,1080287
2000-08-21,7.676685333251953,7.731323379638003,7.649366310058929,7.649366310058929,756279
2000-08-22,7.8487935066223145,7.867917236365896,7.679415193374675,7.679415193374675,2903846
2000-08-23,7.898514270782471,7.922554751109022,7.832401902095039,7.832401902095039,1610556
2000-08-24,8.031832695007324,8.04002798077256,7.867917549596854,7.8979686770519315,2485546
2000-08-25,8.152037620544434,8.15476973204426,8.004514601345083,8.031833620764056,6646603
2000-08-28,8.10013198852539,8.168430067875034,8.10013198852539,8.141111045693126,1240522
2000-08-29,8.072813987731934,8.12472045078179,8.045494962093569,8.082102645051156,782175
2000-08-30,7.864365100860596,8.072810227661675,7.813278557189316,8.04658405908739,2602729
2000-08-31,7.562760829925537,7.772298781315517,7.553745650814724,7.772298781315517,5294455
2000-09-01,7.622045993804932,7.649365012363353,7.5783348306587275,7.6083859606309145,2644713
2000-09-04,7.619244575500488,7.711785633109967,7.549137257382863,7.711785633109967,4039723
2000-09-05,7.599610805511475,7.641675392443472,7.585589455791736,7.627654042723733,720927
2000-09-06,7.504267692565918,7.599613223662179,7.4930508243301,7.599613223662179,2581538
2000-09-07,7.532310485839844,7.571570600653689,7.4341604676917115,7.49865934298009,2373089
2000-09-08,7.602137565612793,7.610831203812978,7.557549731241042,7.571571086480026,1225287
2000-09-11,7.565959930419922,7.599611063334381,7.557547012748107,7.565959930419922,1952142
2000-09-12,7.672521591186523,7.694955855410355,7.549132869069097,7.557545785374622,864691
2000-09-13,7.7518839836120605,7.81834517161091,7.678131134356465,7.678131134356465,2305193
2000-09-14,7.709539413452148,7.781889753121485,7.686544248372944,7.739825702201694,867405
2000-09-15,7.574374675750732,7.689350527978235,7.529506129189698,7.640555701262321,1777127
2000-09-18,7.431355953216553,7.518288558605177,7.431355953216554,7.5154846106147515,2027875
2000-09-19,7.361250400543213,7.389293651530189,7.3416206088480696,7.375271757150178,1601715
2000-09-20,7.47622537612915,7.493051217137889,7.361249512933407,7.361249512933407,1741936
2000-09-21,7.563156604766846,7.5659610903450005,7.445376814850414,7.445376814850414,1398867
2000-09-22,7.501463890075684,7.5384809568361675,7.459399823699499,7.5384809568361675,1291949
2000-09-25,7.562876224517822,7.577177756154915,7.52950526700078,7.532870111832445,1410741
2000-09-26,7.620643615722656,7.644479858085237,7.543525918148459,7.565399289727188,1225964
2000-09-27,7.634666442871094,7.683741448594956,7.573532954928572,7.573532954928572,1364741
2000-09-28,7.697763442993164,7.7258066898655615,7.616439263941037,7.644481973040467,1127299
2000-09-29,7.739823341369629,7.75945311825675,7.678128988620619,7.699441456096744,2757760
2000-10-02,7.781890869140625,7.801520654830454,7.714588055353225,7.718513797382038,597867
2000-10-03,7.863213539123535,7.8800393738121794,7.739825339543297,7.781889388492128,2469414
2000-10-04,7.913414001464844,7.978193064886832,7.88004303397752,7.884810391871856,2127594
2000-10-05,7.863213539123535,7.89406072346179,7.83797478709057,7.866018024162568,2185900
2000-10-06,7.794788837432861,7.860408946493045,7.751042098059405,7.8519965670366485,2016578
2000-10-09,7.7297282218933105,7.781887869025356,7.697759249781603,7.739823828289817,1154171
2000-10-10,7.6949591636657715,7.739827711403545,7.6837417578448575,7.7092606973155835,1380130
2000-10-11,7.8239545822143555,7.823954582214355,7.661305730560086,7.683739999294521,1748137
2000-10-12,7.908082008361816,7.924907842912694,7.795910674310588,7.812175611858251,2361963
2000-10-13,7.890695571899414,7.902473871634617,7.837694836409387,7.837694836409387,1524570
2000-10-16,7.930516242980957,7.944538130231622,7.894060626783884,7.930796960367812,1396713
2000-10-17,7.979033470153809,7.986605313752353,7.924630204116652,7.924630204116652,1799702
2000-10-18,7.980432510375977,7.9922102713497365,7.930515906049903,7.941172410842197,1727206
2000-10-19,7.978191375732422,8.009038567867739,7.947344183597106,7.980995861480329,2031675
2000-10-20,7.997259616851807,8.048297485481667,7.9697772739181625,7.992211543254474,1562854
2000-10-23,8.076339721679688,8.081948154246932,8.00062399981706,8.003428484987085,1783091
2000-10-24,8.096809387207031,8.157662131312277,8.005950540405175,8.005950540405175,2143560
2000-10-25,8.17448902130127,8.177293506234474,8.095968820899142,8.104381737925994,1300898
2000-10-26,8.160467147827148,8.191314329019262,8.129619966635035,8.129619966635035,1966507
2000-10-27,8.046616554260254,8.1913178113494,8.034277353874076,8.135231856854933,11065391
2000-10-30,8.01464557647705,8.104382651178614,7.997819740527304,8.048297248376548,1062856
2000-10-31,8.050821304321289,8.076340238797645,7.997820026737442,8.034275647417951,2004384
2000-11-01,8.220480918884277,8.238988909662885,8.07353609797883,8.07353609797883,2323710
2000-11-02,8.21823787689209,8.238989457425765,8.174491127300158,8.204216524159257,2232146
2000-11-03,8.295073509216309,8.342746527824412,8.21655384431371,8.21655384431371,1286611
2000-11-06,8.371912956237793,8.384812514740492,8.230576558749055,8.30068386036088,1619486
2000-11-07,8.412853240966797,8.440896477677477,8.370789192559936,8.370789192559936,1540425
2000-11-08,8.38200569152832,8.429678707862198,8.37359277465924,8.398831525266482,1827063
2000-11-09,8.468941688537598,8.496984395793085,8.30068436945881,8.30068436945881,2157319
2000-11-10,8.41004753112793,8.488567722045747,8.379200889452386,8.46893794320264,1953167
2000-11-13,8.379202842712402,8.432483760245722,8.37078992474061,8.37078992474061,1573674
2000-11-14,8.365182876586914,8.373595796492019,8.328727248846754,8.35677049445475,1691576
2000-11-15,8.367985725402832,8.401637398439782,8.328725619450667,8.364059983694034,2381115
2000-11-16,8.356770515441895,8.393226143273608,8.314705915810729,8.3438704180761,985859
2000-11-17,8.463329315185547,8.511002328576913,8.334332160776281,8.351157993475907,1459827
2000-11-20,8.665239334106445,8.679261222524833,8.443701133469922,8.463330916819158,2501075
2000-11-21,8.572701454162598,8.66524250989397,8.55868009837824,8.597659499725138,3007057
2000-11-22,8.583633422851562,8.625978184427687,8.496981029279167,8.55026247461818,1923052
2000-11-23,8.777409553527832,8.777409553527832,8.567088258105874,8.567088258105874,1904992
2000-11-24,8.651216506958008,8.777409171159334,8.651216506958008,8.69860880092655,5126167
2000-11-27,8.732542991638184,8.732542991638184,8.581111538784485,8.665239645682908,1123112
2000-11-28,8.777409553527832,8.805452249511369,8.651216883829202,8.693280927804507,1459792
2000-11-29,8.89378833770752,8.948471762382153,8.737870263594418,8.737870263594418,1491428
2000-11-30,8.88762092590332,9.046624784127719,8.88762092590332,8.90641017409642,2836765
2000-12-01,8.934728622436523,8.987729882183398,8.881167003581151,8.881167003581151,1488229
2000-12-04,8.997267723083496,8.998950414413233,8.91762624897756,8.91902876063878,1680998
2000-12-05,8.913418769836426,8.996145437469313,8.8895825275971,8.97595421936811,2797524
2000-12-06,8.875561714172363,8.934451605357285,8.799845986142362,8.903604417065594,4106445
2000-12-07,8.791431427001953,8.85032130719644,8.721324145079937,8.804611161482914,2011459
2000-12-08,8.883973121643066,8.889582091825565,8.74936805494606,8.751891284869004,2452333
2000-12-11,8.934452056884766,8.965298708962534,8.86154027279558,8.86154027279558,1424219
2000-12-12,8.829289436340332,8.931645879232057,8.829289436340332,8.90640766524322,1627282
2000-12-13,8.654023170471191,8.805454630159742,8.65121922277839,8.805454630159742,2614676
2000-12-14,8.487170219421387,8.581113780663625,8.432486236546133,8.525027823638972,4760023
2000-12-15,8.479876518249512,8.49137410099275,8.384811191447882,8.396308774191121,3486028
2000-12-18,8.488569259643555,8.511003527144805,8.419583766078336,8.419583766078336,1734195
2000-12-19,8.579147338867188,8.581110209414042,8.496981577775843,8.511002926753417,2349244
2000-12-20,8.62878131866455,8.648411634335273,8.5530661537591,8.581108847262799,2561904
2000-12-21,8.572701454162598,8.623178442540894,8.510726878752907,8.510726878752907,2149534
2000-12-22,8.889582633972168,8.889582633972168,8.553068602274795,8.564565647418114,5526848
2000-12-25,8.889582633972168,8.889582633972168,8.889582633972168,8.889582633972168,0
2000-12-26,8.889582633972168,8.889582633972168,8.889582633972168,8.889582633972168,0
2000-12-27,8.931648254394531,8.945670145394956,8.889584194712002,8.889584194712002,1346542
2000-12-28,8.833498001098633,8.93164800876489,8.822281133934267,8.917626655922982,1266464
2000-12-29,8.666361808776855,8.956885511105934,8.666361808776855,8.833496762955235,2212150
2001-01-01,8.666361808776855,8.666361808776855,8.666361808776855,8.666361808776855,0
2001-01-02,8.931930541992188,8.945671717946237,8.777414374092485,8.791435729784796,1135412
2001-01-03,8.910335540771484,8.917626665768243,8.841910930120026,8.841910930120026,1014144
2001-01-04,8.859859466552734,8.973713530205167,8.791434848922608,8.973713530205167,1514174
2001-01-05,8.819475173950195,8.863502633976804,8.788627987745404,8.863502633976804,1366426
2001-01-08,8.770401954650879,8.77180446642571,8.698331779031337,8.698331779031337,1608552
2001-01-09,8.71851921081543,8.763387199327097,8.696084947673254,8.74095293618492,1464515
2001-01-10,8.581109046936035,8.698888792610306,8.567087699857925,8.6932803613336,1719710
2001-01-11,8.525026321411133,8.57830778297508,8.502592050109097,8.55306956386834,1608465
2001-01-12,8.623177528381348,8.693284837643947,8.496984801927036,8.539329582304177,2799463
2001-01-15,8.659629821777344,8.693281489349499,8.565686300168743,8.565686300168743,1256218
2001-01-16,8.491374015808105,8.637196490334784,8.471743695009879,8.623175139920512,1665297
2001-01-17,8.4462251663208,8.491374422322664,8.384811508745251,8.491374422322664,2831120
2001-01-18,8.485764503479004,8.527829089808165,8.44089650768252,8.457721804441412,2380341
2001-01-19,8.553067207336426,8.603544169415429,8.525023972605661,8.525023972605661,1549028
2001-01-22,8.627379417419434,8.634390359740282,8.519414562532546,8.581108918974389,2243904
2001-01-23,8.634392738342285,8.710108462511315,8.58111128289842,8.623175335093293,2564886
2001-01-24,8.693281173706055,8.70169409029363,8.594009403299944,8.594009403299944,1982593
2001-01-25,8.805455207824707,8.813868127000747,8.679262495729905,8.695807616630571,1697429
2001-01-26,8.805455207824707,8.805455207824707,8.805455207824707,8.805455207824707,0
2001-01-29,8.929685592651367,8.931648463839206,8.768439220094448,8.768439220094448,12493829
2001-01-30,8.993341445922852,9.029797604806275,8.920430203701697,8.920430203701697,1732232
2001-01-31,8.973711967468262,9.080274349049931,8.959690077849729,9.015776023005275,2428107
2001-02-01,8.960810661315918,8.96529676166008,8.875560234912397,8.96529676166008,2006224
2001-02-02,8.976517677307129,9.007364872532202,8.917627772885798,8.959691836680186,854561
2001-02-05,8.867144584655762,8.956601441995014,8.867144584655762,8.956601441995014,1588328
2001-02-06,8.890142440795898,8.97931860792676,8.889581543812225,8.889581543812225,3277754
2001-02-07,8.748528480529785,8.881171245251974,8.740956637904189,8.881171245251974,2408569
2001-02-08,8.72132396697998,8.791431247470323,8.693281269892939,8.755535992893444,3404133
2001-02-09,8.62878131866455,8.701693074655898,8.595130194014647,8.698608410636853,2561036
2001-02-12,8.581109046936035,8.642803404297865,8.569891646609939,8.623173088170367,2536630
2001-02-13,8.412853240966797,8.690477358661289,8.373593139790064,8.609153209077695,4864953
2001-02-14,8.292830467224121,8.328725188907924,8.196924064463108,8.31470383845829,6250268
2001-02-15,8.286662101745605,8.384812104086008,8.23898907445165,8.314704805907757,3384765
2001-02-16,8.303486824035645,8.356768277450742,8.258618288293752,8.286660988689235,3183631
2001-02-19,8.303487777709961,8.352450206114346,8.246222640129917,8.352450206114346,3531278
2001-02-20,8.36075496673584,8.418020663690736,8.317806105833238,8.334699247583062,2282050
2001-02-21,8.495325088500977,8.50105149079899,8.332118504873856,8.362755223890048,2621685
2001-02-22,8.477286338806152,8.572633768492157,8.44664961862072,8.503914741955354,1589523
2001-02-23,8.521382331848145,8.589814750398386,8.489600214777417,8.489600214777417,4117837
2001-02-26,8.695756912231445,8.72152600541686,8.537417911724635,8.537417911724635,2672175
2001-02-27,8.618733406066895,8.790243276917195,8.615583856773148,8.751016123658042,1896638
2001-02-28,8.644217491149902,8.681439941117857,8.561182710592979,8.58781112088426,3214302
2001-03-01,8.874709129333496,8.879004068662748,8.63276271073416,8.63276271073416,3023770
2001-03-02,8.933404922485352,8.990670039474491,8.84750614883271,8.876139256411745,2326703
2001-03-05,9.062254905700684,9.082297593290058,8.933407801861234,8.933407801861234,3486428
2001-03-06,8.952593803405762,9.08229970579378,8.933409879733823,9.08229970579378,1338097
2001-03-07,8.98780632019043,9.01643942699277,8.89045529449893,8.962037237878107,1924552
2001-03-08,8.833191871643066,9.007851275907948,8.824601992864851,8.990671518351519,2126295
2001-03-09,8.87327766418457,8.91050010794446,8.7616103329049,8.7616103329049,2053795
2001-03-12,8.81601333618164,8.933407630311287,8.778790889039225,8.833193096119565,1182186
2001-03-13,8.636202812194824,8.718664921369745,8.598407655944452,8.70434863254148,2238986
2001-03-14,8.68716812133789,8.747297297978939,8.647082735690239,8.647082735690239,1609888
2001-03-15,8.668267250061035,8.668267250061035,8.518232090665448,8.601839549203497,2860545
2001-03-16,8.603561401367188,8.712937995225749,8.5984071423558,8.675715536678617,4270013
2001-03-19,8.44665241241455,8.561183246050282,8.429472650098015,8.555742914772084,1847086
2001-03-20,8.491317749023438,8.518232778106285,8.458103621371933,8.479864942368534,1468421
2001-03-21,8.375066757202148,8.446648702692848,8.30348481171145,8.446648702692848,2868101
2001-03-22,8.131689071655273,8.303484975503496,8.080149806324778,8.303484975503496,2529137
2001-03-23,7.9026265144348145,8.131688057041435,7.819591224791059,8.002840458876355,4087163
2001-03-26,7.905492782592773,8.017160674998943,7.879723691333381,7.931262422936806,6362245
2001-03-27,7.921525955200195,8.060108308483784,7.908355063920842,8.011433060635694,3940881
2001-03-28,8.103056907653809,8.117373737970203,7.95989354625074,7.95989354625074,4531500
2001-03-29,8.265693664550781,8.300625334622708,8.060110315132368,8.103059170823464,2529555
2001-03-30,8.188957214355469,8.332120602351882,8.134555006118209,8.27485491770253,6629120
2001-04-02,8.240494728088379,8.274853694531407,8.20613521256079,8.248797984829114,2264291
2001-04-03,8.355025291442871,8.375067975535362,8.214724855541801,8.237917088589267,1772865
2001-04-04,8.389383316040039,8.423742275394279,8.306348020341359,8.306348020341359,2394482
2001-04-05,8.386520385742188,8.481008497191944,8.377931056596319,8.403700142202965,1732052
2001-04-06,8.257676124572754,8.518234388797634,8.257676124572754,8.518234388797634,4581598
2001-04-09,8.051233291625977,8.2719916654136,8.051233291625977,8.2719916654136,3598722
2001-04-10,8.074424743652344,8.131690420490282,8.002842784876064,8.071561816715416,4492735
2001-04-11,8.128826141357422,8.211861446931398,8.128826141357422,8.174638458667781,2711983
2001-04-12,8.246221542358398,8.246221542358398,8.031476206851709,8.09790391134513,1798805
2001-04-13,8.246221542358398,8.246221542358398,8.246221542358398,8.246221542358398,0
2001-04-16,8.246221542358398,8.246221542358398,8.246221542358398,8.246221542358398,0
2001-04-17,8.174354553222656,8.246222597015574,8.131691773369637,8.246222597015574,2075515
2001-04-18,8.16318416595459,8.246218907309064,8.105918505212365,8.237915103722969,2116813
2001-04-19,8.33211898803711,8.334981914809878,8.231904471130388,8.297759474087588,3243510
2001-04-20,8.326683044433594,8.443790757872197,8.300627322203443,8.356747634975596,1671496
2001-04-23,8.403703689575195,8.446653098856949,8.263403750147475,8.324105069453251,5091629
2001-04-24,8.447222709655762,8.481008980262907,8.389384888450477,8.389384888450477,2226142
2001-04-25,8.447222709655762,8.447222709655762,8.447222709655762,8.447222709655762,0
2001-04-26,8.440924644470215,8.481010017953862,8.432334764699542,8.449514524240886,3151927
2001-04-27,8.264545440673828,8.481008280015399,8.257673098997884,8.460965597380746,13664621
2001-04-30,8.257676124572754,8.326394624749787,8.214727267868872,8.317805292676777,3045584
2001-05-01,8.1173734664917,8.269412774411714,8.1173734664917,8.269412774411714,3370269
2001-05-02,8.166050910949707,8.229043002499152,8.16032450692285,8.174640791532328,2273544
2001-05-03,8.269412994384766,8.277716799838212,8.123100085057027,8.164617465070647,2177338
2001-05-04,8.246221542358398,8.283443986647152,8.18322946013839,8.246221542358398,1743438
2001-05-07,8.234769821166992,8.283445078227599,8.203273226821825,8.281726992322191,1165705
2001-05-08,8.157459259033203,8.246220973056543,8.146006453466383,8.21758841005494,1477908
2001-05-09,8.241927146911621,8.249085563171164,8.0973317507797,8.133409356082552,3649235
2001-05-10,8.44665241241455,8.44951588916221,8.279723523347268,8.279723523347268,2760374
2001-05-11,8.569770812988281,8.618446610045597,8.47728685348784,8.47728685348784,3048291
2001-05-14,8.629900932312012,8.658533500749318,8.521096513348661,8.575498722830337,2593598
2001-05-15,8.661394119262695,8.681436800738478,8.604128452199141,8.604128452199141,1684013
2001-05-16,8.658533096313477,8.77592739014152,8.635626932816637,8.661396572657319,2503981
2001-05-17,8.707208633422852,8.758747362443758,8.632763741605475,8.707208633422852,1665266
2001-05-18,8.651948928833008,8.732979553382684,8.604131888304808,8.732979553382684,1419225
2001-05-21,8.79596996307373,8.833192958721785,8.647080176820003,8.673708584675737,2163999
2001-05-22,8.836055755615234,8.890457961046952,8.807423189309471,8.81887599619793,1394303
2001-05-23,8.854382514953613,8.921955625314858,8.793108504434437,8.845506011462776,1909296
2001-05-24,8.904772758483887,8.904772758483887,8.813148122324858,8.833191354662473,1645353
2001-05-25,8.859820365905762,8.964901972764622,8.850371169703342,8.8979015765178,6276316
2001-05-28,8.91336441040039,8.93913405035463,8.790243712426749,8.80398784985312,981193
2001-05-29,8.910501480102539,8.953450882658322,8.87900598367452,8.907638552655264,879219
2001-05-30,8.8990478515625,8.910500658464867,8.820880714837305,8.820880714837305,1372605
2001-05-31,8.933404922485352,8.967763882861941,8.830613016192741,8.830613016192741,1766782
2001-06-01,9.05652904510498,9.093751495194466,8.976357191770184,8.980079436779134,3168189
2001-06-04,9.070843696594238,9.119519498092972,9.033621800038183,9.047937533962706,2684680
2001-06-05,8.933404922485352,9.062251984795381,8.9190880941536,9.062251984795381,2243018
2001-06-06,8.881867408752441,8.959175771191461,8.833192159535535,8.939133086112095,2549592
2001-06-07,9.033620834350586,9.053663518603898,8.881867042690025,8.890743543529407,1745053
2001-06-08,9.15674114227295,9.173920349899346,9.006705442260472,9.006705442260472,2715781
2001-06-11,9.15674114227295,9.15674114227295,9.15674114227295,9.15674114227295,0
2001-06-12,9.391531944274902,9.408711707124924,9.090888839823132,9.156744414386644,8732322
2001-06-13,9.46311092376709,9.506060317277852,9.276998715502286,9.276998715502286,3605679
2001-06-14,9.336843490600586,9.534695174147501,9.31708632556469,9.447078829573877,2623594
2001-06-15,9.346003532409668,9.391529231912305,9.248366413124645,9.302768613714695,2426461
2001-06-18,9.15073013305664,9.345718328150616,9.15073013305664,9.328538567655846,5011670
2001-06-19,9.246935844421387,9.317085801306131,9.119520201995378,9.130686936549498,2762152
2001-06-20,9.388665199279785,9.4144348330774,9.274133859568936,9.274133859568936,1888975
2001-06-21,9.357171058654785,9.465975462676168,9.337128373318038,9.369482633106063,1874276
2001-06-22,9.402982711791992,9.448795031371326,9.348580513655968,9.35717039221266,1372525
2001-06-25,9.500332832336426,9.506059783872876,9.33712734249153,9.40870819676745,1380621
2001-06-26,9.620594024658203,9.620594024658201,9.488882885007373,9.491745812553248,1758495
2001-06-27,9.517511367797852,9.606273065296094,9.46597320325766,9.606273065296094,1556938
2001-06-28,9.491745948791504,9.606277328472247,9.443070688966115,9.477430212687276,1921350
2001-06-29,9.778070449829102,9.778070449829102,9.491742649245985,9.534692038967254,7298398
2001-07-02,9.337132453918457,9.62059639402222,9.322815616324382,9.591962718834072,2968143
2001-07-03,9.208281517028809,9.405847107431512,9.128109670702845,9.348581973556932,3016138
2001-07-04,9.243213653564453,9.308495422433838,9.162469112657162,9.162469112657162,3068209
2001-07-05,8.95058536529541,9.128108240851272,8.941995486742838,9.128108240851272,3932767
2001-07-06,8.97635555267334,9.00498811688541,8.847507915549867,8.889884615741542,3907642
2001-07-09,8.861825942993164,8.933407912270727,8.833193374916,8.89045851107033,2607351
2001-07-10,8.921954154968262,8.941996841905375,8.790243579008969,8.858962068759302,2856554
2001-07-11,8.90219783782959,8.990672944376914,8.889313017618585,8.889313017618585,2089377
2001-07-12,8.96203899383545,8.96490192071751,8.801695870480554,8.92825217376759,2991735
2001-07-13,8.924819946289062,9.010718223314024,8.921957018141937,8.990675529944946,1144164
2001-07-16,9.037057876586914,9.042211584985507,8.94772345347528,8.962040286288502,1556508
2001-07-17,9.010714530944824,9.133835765193563,9.004988127912313,9.026748898703518,2093465
2001-07-18,8.9889554977417,9.056529153108881,8.9889554977417,9.045934564186599,2100266
2001-07-19,9.125248908996582,9.182514608991454,9.013581535271047,9.019307940545097,2376238
2001-07-20,9.002126693725586,9.148153015234767,8.982083456161241,9.105204161742027,1965384
2001-07-23,9.042213439941406,9.076572967206372,8.973494934496225,9.004990984794194,1320797
2001-07-24,8.933404922485352,9.022166073452304,8.881865658293767,9.021020683259007,2127369
2001-07-25,8.890458106994629,9.004988923182458,8.867551943757062,8.891030802256914,2902348
2001-07-26,8.69632625579834,8.879003375937108,8.64421484181465,8.876139900246162,4552679
2001-07-27,8.515371322631836,8.690030783701014,8.460969105399675,8.661970906561638,17383628
2001-07-30,8.549728393554688,8.647079996940423,8.475283501976453,8.558890968460766,3071095
2001-07-31,8.44665241241455,8.561183246050282,8.44665241241455,8.546866960481404,2660003
2001-08-01,8.695756912231445,8.695756912231445,8.452378421684124,8.460968302440822,2969546
2001-08-02,8.73641300201416,8.884730624323819,8.718660549208744,8.718660549208744,2791502
2001-08-03,8.552589416503906,8.704342632377276,8.51536698139199,8.704342632377276,3593186
2001-08-06,8.710070610046387,8.72725036754003,8.54686456111043,8.561180842660283,1729032
2001-08-07,8.751017570495605,8.751017570495605,8.64708132844862,8.704346469531425,1690359
2001-08-08,8.714653015136719,8.858961784066427,8.64135296564117,8.77592701358877,3074275
2001-08-09,8.848084449768066,8.913366786335223,8.675715207024604,8.675715207024604,3239107
2001-08-10,8.810281753540039,8.921949585368749,8.790239076868284,8.847504181121495,2567344
2001-08-13,8.671415328979492,8.861822996460356,8.661393988393018,8.821737085029994,2188713
2001-08-14,8.790245056152344,8.790245056152344,8.692893983251315,8.695184215601948,2373586
2001-08-15,8.904772758483887,8.913362636759361,8.832045415263282,8.832045415263282,2595586
2001-08-16,8.97635555267334,8.979219028728377,8.873277552791476,8.890457310952549,3141822
2001-08-17,8.995251655578613,9.0651155203039,8.962038083163609,8.982080765639639,2323450
2001-08-20,9.019307136535645,9.065119472813771,8.947725155194295,8.970631323333357,2165323
2001-08-21,9.04793643951416,9.070842599374938,9.027893755542685,9.045359585756062,1450784
2001-08-22,8.818878173828125,8.982084830423615,8.807425364111644,8.925392379066006,8163182
2001-08-23,8.604130744934082,8.775927242818726,8.589814461624464,8.775927242818726,5968850
2001-08-24,8.704346656799316,8.732979777041436,8.618448943327081,8.618448943327081,4378207
2001-08-27,8.821773529052734,8.862873431227845,8.748381449783391,8.807095113198866,4007629
2001-08-28,8.953878402709961,8.9597496551486,8.765993257910448,8.818836218779222,6461796
2001-08-29,8.989108085632324,9.015529570785183,8.924522608352298,8.939201023557072,1765921
2001-08-30,8.81883716583252,8.989107445654062,8.810030004741925,8.971493123472873,2387244
2001-08-31,8.61510181427002,8.777739334490898,8.61510181427002,8.777739334490898,5824003
2001-09-03,8.660310745239258,8.789481710784719,8.633302076143341,8.633302076143341,2126949
2001-09-04,8.753371238708496,8.753371238708496,8.578109633033275,8.719023085122545,2304728
2001-09-05,8.65737533569336,8.74544640246146,8.586918594873648,8.698475241914986,1978569
2001-09-06,8.589559555053711,8.680859828410888,8.583982173779473,8.622145603596705,2451580
2001-09-07,8.399325370788574,8.508533829293805,8.337382497512737,8.508533829293805,2281398
2001-09-10,8.642695426940918,8.660309749849638,8.293347691777983,8.308025543570242,2913655
2001-09-11,8.57811450958252,8.666185607949048,8.548757664451696,8.635067216996601,1951971
2001-09-12,8.283953666687012,8.45481114172846,8.222890715791035,8.249312201168346,2443309
2001-09-13,8.278668403625488,8.542881548428236,8.255182828285717,8.513524157023218,2620559
2001-09-14,8.03764533996582,8.278666153228286,7.902897049937571,8.278666153228286,4063001
2001-09-17,7.750240802764893,7.911704446037911,7.424378734843419,7.911704446037911,4377856
2001-09-18,7.9263834953308105,8.102525563461539,7.785470066015686,7.9263834953308105,4484140
2001-09-19,7.864736080169678,7.999778294081599,7.77960093050041,7.986567550931444,2751139
2001-09-20,7.60345983505249,7.70620932271395,7.397960859729572,7.632817233651389,4647954
2001-09-21,7.500121593475342,7.588779826490281,7.26585301338487,7.26585301338487,3982483
2001-09-24,7.380346775054932,7.441996357077589,7.268790683428827,7.345999174912618,2977041
2001-09-25,7.483096122741699,7.591717429386618,7.406768123887544,7.5447457035834296,2992564
2001-09-26,7.679785251617432,7.685657067147962,7.530065215062601,7.632814668188981,2714565
2001-09-27,7.629878520965576,7.706207059335726,7.603457601852652,7.706207059335726,3022611
2001-09-28,7.662173748016357,7.720887416804657,7.5300674302688355,7.6768521652134325,6462972
2001-10-01,7.9263834953308105,7.9263834953308105,7.7091420992134045,7.738498922910645,1616061
2001-10-02,8.175919532775879,8.175919532775879,7.864735777749149,7.926385347105481,2382887
2001-10-03,8.126011848449707,8.293347346134732,8.081976605986924,8.235513617463193,2535359
2001-10-04,8.102523803710938,8.190594818648554,7.999774380112637,8.190594818648554,1419921
2001-10-05,8.18765926361084,8.18765926361084,8.029131542504734,8.096946210031987,1832704
2001-10-08,8.011518478393555,8.13188224156027,7.993904159301132,8.076103939750018,2532810
2001-10-09,7.909945011138916,7.97922737566758,7.861799496049398,7.97922737566758,4135481
2001-10-10,7.941064834594727,8.014457483867133,7.897029582815595,7.897029582815595,2333544
2001-10-11,8.102523803710938,8.120137556319643,8.029131197434001,8.029131197434001,2607942
2001-10-12,8.210268020629883,8.231698181276741,8.08491345959293,8.21995567376946,2085541
2001-10-15,8.208210945129395,8.237568333914645,8.102526147018288,8.190597187426668,2007042
2001-10-16,8.140691757202148,8.24931248475327,8.117206179272886,8.24931248475327,1485913
2001-10-17,8.352063179016113,8.354999087801458,8.146564201362935,8.19060001827369,3134438
2001-10-18,8.175919532775879,8.272797749177986,8.143626793975177,8.2522480803838,3111337
2001-10-19,8.049684524536133,8.146562171655065,8.029134294106557,8.135112974705601,2574929
2001-10-22,8.13335132598877,8.175918895870543,8.073169433956265,8.073169433956265,1163469
2001-10-23,8.211149215698242,8.240506049957379,8.161242147078632,8.234634795700321,2069746
2001-10-24,8.396097183227539,8.431325266176597,8.193533595118867,8.214083826231763,3955178
2001-10-25,8.523213386535645,8.575175305568647,8.404904441858179,8.410775695648525,4006694
2001-10-26,8.514111518859863,8.616273801899174,8.504717738904091,8.557266271497383,12053454
2001-10-29,8.557558059692383,8.613336359092592,8.528201237789203,8.542879648740794,1009950
2001-10-30,8.628016471862793,8.645630793668452,8.495910184267785,8.517047032650344,2203642
2001-10-31,8.748381614685059,8.748381614685059,8.557561079040319,8.601596890405771,2303034
2001-11-01,8.754254341125488,8.807096760679025,8.724896940952275,8.745447177370915,2798333
2001-11-02,8.763059616088867,8.821773277832335,8.68966697593575,8.780673376827638,2165129
2001-11-05,8.907495498657227,8.924522640507721,8.757187693217585,8.807094755472654,2056494
2001-11-06,9.144700050354004,9.15644312041507,8.880487448178487,8.880487448178487,2164356
2001-11-07,8.895166397094727,9.156443669657842,8.895166397094727,9.144700598892378,2157902
2001-11-08,9.103013038635254,9.118279198725316,8.909257166400254,8.909257166400254,2206990
2001-11-09,9.071307182312012,9.174056650121418,9.071307182312012,9.071307182312012,1343224
2001-11-12,9.112997055053711,9.159381603712854,8.983239444093284,9.118281691405096,1945638
2001-11-13,8.989108085632324,9.056629471142815,8.989108085632324,8.996153702411664,1586267
2001-11-14,8.974431037902832,9.100666103467438,8.953881366079655,9.056630851143261,3417256
2001-11-15,8.786543846130371,8.939199793635504,8.751315204106913,8.88224768559058,3041167
2001-11-16,8.708452224731445,8.807091385224714,8.68966354512627,8.807091385224714,2295600
2001-11-19,8.630952835083008,8.71315206955569,8.586917028246079,8.689666493567245,3222275
2001-11-20,8.65737533569336,8.707282404889183,8.607468829471388,8.65884357150496,3236479
2001-11-21,8.62830924987793,8.67528039648493,8.601595022479083,8.67528039648493,2554461
2001-11-22,8.586915016174316,8.669114794359835,8.539943875203626,8.613629803341205,2482041
2001-11-23,8.57811450958252,8.642700019249578,8.551693574154399,8.619214430550107,1766746
2001-11-26,8.689667701721191,8.70141020986114,8.604825856663442,8.604825856663442,2302283
2001-11-27,8.692602157592773,8.839386862655406,8.692602157592773,8.768930136668494,2350071
2001-11-28,8.59131908416748,8.719021775382771,8.589851411857978,8.672050631742183,2983301
2001-11-29,8.51352596282959,8.586918612448866,8.495912199819001,8.542589488109149,2723135
2001-11-30,8.396097183227539,8.6162739683501,8.3373829610141,8.57752279561926,7032957
2001-12-03,8.263991355895996,8.454811898199791,8.261056010351737,8.454811898199791,3214365
2001-12-04,8.284541130065918,8.407840844758038,8.237570534006709,8.26399145910415,3282807
2001-12-05,8.372611045837402,8.401968438437574,8.334447054728315,8.376721317250405,2266438
2001-12-06,8.303328514099121,8.49591057365692,8.284539828248787,8.446590695530105,2363738
2001-12-07,8.308024406433105,8.352060207677635,8.246374847664447,8.302153153925062,2599634
2001-12-10,8.313309669494629,8.313309669494629,8.225825804906892,8.310960943124195,4457502
2001-12-11,8.30626392364502,8.352060709310987,8.24050409008955,8.308024905421622,2980501
2001-12-12,8.252246856689453,8.340317898270396,8.225825375323062,8.31976766954975,2550744
2001-12-13,8.230814933776855,8.293345538679265,8.228759517123706,8.28042810917871,1952136
2001-12-14,8.280726432800293,8.313899670651253,8.219957339659075,8.219957339659075,2313139
2001-12-17,8.39316177368164,8.39609768200754,8.308026061968503,8.308026061968503,2346886
2001-12-18,8.416647911071777,8.478297486224987,8.396098240345317,8.454811906977392,2474937
2001-12-19,8.431323051452637,8.476239338016198,8.3990303221639,8.476239338016198,1848423
2001-12-20,8.492976188659668,8.52233358593737,8.431326611432036,8.448940937203888,2316014
2001-12-21,8.695539474487305,8.733704035653256,8.469490831057943,8.513526083670229,8081770
2001-12-24,8.783611297607422,8.801225625355775,8.689668966914759,8.689668966914759,1385346
2001-12-25,8.783611297607422,8.783611297607422,8.783611297607422,8.783611297607422,0
2001-12-26,8.783611297607422,8.783611297607422,8.783611297607422,8.783611297607422,0
2001-12-27,8.809444427490234,8.848195605561871,8.786546029673985,8.786546029673985,1905406
2001-12-28,8.859936714172363,8.91277968199158,8.839387046447388,8.865808530356997,1664769
2001-12-31,8.789480209350586,8.862872279079165,8.777737140409778,8.859936371100531,2025038
2002-01-01,8.789480209350586,8.789480209350586,8.789480209350586,8.789480209350586,0
2002-01-02,8.833515167236328,8.848193580710209,8.748380031303592,8.777736858251354,1218674
2002-01-03,8.801223754882812,8.859937417600696,8.78360943087793,8.83380980391281,1547807
2002-01-04,8.801223754882812,8.821773424239312,8.754252599518988,8.78360943087793,817762
2002-01-07,8.823826789855957,8.84819341741134,8.76012237521975,8.777736696252807,1579806
2002-01-08,8.804157257080078,8.880485790797223,8.789479407447214,8.792414752184317,2376768
2002-01-09,8.719023704528809,8.801223505573956,8.69847403575441,8.801223505573956,2911418
2002-01-10,8.668530464172363,8.771867120892631,8.660310483650054,8.662659210363229,3200900
2002-01-11,8.868745803833008,8.886360130269347,8.713153900584363,8.725190281919346,3820691
2002-01-14,8.948009490966797,8.959752562628427,8.895167075924098,8.895167075924098,3804516
2002-01-15,8.988815307617188,9.012594195281292,8.95975178482588,8.983237363136485,3393713
2002-01-16,9.176990509033203,9.188733576176386,8.997913098145366,8.997913098145366,5630452
2002-01-17,9.144700050354004,9.174056881045999,9.112407311403297,9.132663670953956,3562478
2002-01-18,9.130021095275879,9.138828256557588,9.071306874389071,9.1036001744045,1997118
2002-01-21,9.219264030456543,9.232768078071214,9.103597727595835,9.118276138128929,2259827
2002-01-22,9.338456153869629,9.394234467996482,9.188735534470975,9.212221110788926,5132108
2002-01-23,9.34256362915039,9.394232222483742,9.312032443532331,9.329646762303867,2939154
2002-01-24,9.314970970153809,9.379555885519942,9.30616380829166,9.323484259701203,2698312
2002-01-25,9.418013572692871,9.452948910140613,9.250385317084904,9.337282007779793,20619337
2002-01-28,9.418013572692871,9.418013572692871,9.418013572692871,9.418013572692871,0
2002-01-29,9.655509948730469,9.687803245486482,9.42359012262393,9.42359012262393,4401193
2002-01-30,9.636428833007812,9.667252769441168,9.573311598764514,9.61646578533966,3155675
2002-01-31,9.611475944519043,9.658448226031298,9.585055584346335,9.658448226031298,4021921
2002-02-01,9.6290922164917,9.661385525820618,9.611477888848256,9.634964034355452,3155558
2002-02-04,9.799651145935059,9.840457724737679,9.681929987236577,9.687801801939289,3558049
2002-02-05,9.620285034179688,9.775877510765843,9.620285034179688,9.775877510765843,4256751
2002-02-06,9.382494926452637,9.599736448339625,9.382494926452637,9.570379607646567,5240260
2002-02-07,9.341389656066895,9.394232614587096,9.232768957398116,9.297060548029318,3432240
2002-02-08,9.49698257446289,9.514596895965978,9.3061626347585,9.3061626347585,3287606
2002-02-11,9.455881118774414,9.637893856866027,9.455881118774414,9.511659415696343,3148850
2002-02-12,9.435331344604492,9.505788055190823,9.394232018992676,9.494045551579907,3077735
2002-02-13,9.640830993652344,9.643766338131025,9.47936678027445,9.48230325070038,4004136
2002-02-14,9.875690460205078,9.890368314133442,9.673126843222711,9.673126843222711,5984226
2002-02-15,9.737707138061523,9.834584750577921,9.71715747794557,9.834584750577921,9340491
2002-02-18,9.785663604736328,9.84260932067039,9.628013668084865,9.628013668084865,16034094
2002-02-19,9.702345848083496,9.815638425000756,9.644801215023662,9.743107587761916,2610713
2002-02-20,9.611832618713379,9.677769273346227,9.572869867189587,9.644801233408115,3200380
2002-02-21,9.59984302520752,9.671774960599679,9.530909020132139,9.66578024947928,3298820
2002-02-22,9.675070762634277,9.680765450230771,9.570470248870308,9.570470248870308,4376773
2002-02-25,9.649895668029785,9.743706292621539,9.649895668029785,9.67477228368235,2637580
2002-02-26,9.587851524353027,9.764682223466487,9.581856815250982,9.697547229087439,2203886
2002-02-27,9.558181762695312,9.644799292735119,9.440993508746315,9.556383924337984,3721878
2002-02-28,9.69814682006836,9.722723404878385,9.56087831741182,9.56087831741182,3989092
2002-03-01,9.68346118927002,9.722723952509142,9.605835731406842,9.710735682283682,2536195
2002-03-04,9.605833053588867,9.713729754565481,9.599838345390824,9.680761733257732,2494682
2002-03-05,9.470964431762695,9.63580746632642,9.452982025520143,9.560879336757898,3229759
2002-03-06,9.35107707977295,9.43199932446529,9.33609088286038,9.43199932446529,3930704
2002-03-07,9.530906677246094,9.530906677246094,9.354075387307693,9.371458895770482,3988306
2002-03-08,9.49014949798584,9.590853765129086,9.440996306845447,9.515925035987268,2318633
2002-03-11,9.321107864379883,9.563876390538745,9.306122238037705,9.563876390538745,2844648
2002-03-12,9.210212707519531,9.318110009399573,9.18323881311685,9.303123810029103,4215671
2002-03-13,9.33848762512207,9.342083875126788,9.201218584267583,9.237184532852392,3061789
2002-03-14,9.40892505645752,9.411022917859642,9.348083052500138,9.34838250066192,2552234
2002-03-15,9.263861656188965,9.48894662382359,9.263861656188965,9.39903287581705,2702483
2002-03-18,9.503936767578125,9.521919179788641,9.440996313192938,9.440996313192938,2318371
2002-03-19,9.635809898376465,9.656789664999584,9.470966822206833,9.503936012197391,4144928
2002-03-20,9.626814842224121,9.73471156600004,9.575863260312124,9.617823352783391,3226546
2002-03-21,9.51292610168457,9.575865970828836,9.50093782887451,9.566875053599583,2772587
2002-03-22,9.54589557647705,9.587855684616335,9.485953057498046,9.485953057498046,1838741
2002-03-25,9.500937461853027,9.560880547857467,9.476960342402563,9.545894345288936,2297772
2002-03-26,9.40502643585205,9.482951909263779,9.384046102794457,9.455978016413168,2301673
2002-03-27,9.518922805786133,9.545896712634478,9.437999935727689,9.500939818049433,2912394
2002-03-28,9.602839469909668,9.620822452051968,9.491945371293024,9.506930998159433,8023916
2002-03-29,9.602839469909668,9.602839469909668,9.602839469909668,9.602839469909668,0
2002-04-01,9.602839469909668,9.602839469909668,9.602839469909668,9.602839469909668,0
2002-04-02,9.423013687133789,9.587856197907623,9.405030700574704,9.587856197907623,3741304
2002-04-03,9.375059127807617,9.470967045168731,9.36606706007035,9.440995785071093,2984806
2002-04-04,9.420013427734375,9.426007563154368,9.339090587916775,9.345084723336766,2824917
2002-04-05,9.497941017150879,9.521918138900523,9.420015515153693,9.420015515153693,2609273
2002-04-08,9.470964431762695,9.530907510174002,9.381050676280468,9.497938903261257,1808672
2002-04-09,9.440995216369629,9.48595267856461,9.399035684663128,9.48595267856461,2009170
2002-04-10,9.494941711425781,9.509927912353637,9.417016225432123,9.420013580568993,2882368
2002-04-11,9.366066932678223,9.530910010486421,9.351081877589868,9.530910010486421,3061646
2002-04-12,9.35107707977295,9.396033946241621,9.306119638547933,9.36606212717283,1305394
2002-04-15,9.458975791931152,9.458975791931152,9.381050310317239,9.381050310317239,2438476
2002-04-16,9.569870948791504,9.572868304094923,9.470965120857016,9.485951322617586,3303941
2002-04-17,9.626814842224121,9.650792530570348,9.572866480336161,9.584855324509276,2588519
2002-04-18,9.626814842224121,9.659782870498237,9.587852104485238,9.644797821105582,2253374
2002-04-19,9.656786918640137,9.665778408851931,9.632809802994172,9.635807157983594,2378279
2002-04-22,9.608834266662598,9.662783216800454,9.608834266662598,9.650794944385307,2920501
2002-04-23,9.713733673095703,9.713733673095703,9.575865099781439,9.60583692859343,2926869
2002-04-24,9.73770809173584,9.749696359424348,9.680762383324586,9.680762383324586,2272465
2002-04-25,9.73770809173584,9.73770809173584,9.73770809173584,9.73770809173584,0
2002-04-26,9.851601600646973,9.863589870881313,9.749698429872788,9.749698429872788,12412374
2002-04-29,9.794657707214355,9.896559747484181,9.782668285230619,9.845608727349267,1866577
2002-04-30,9.845608711242676,9.860594913941263,9.740708740891957,9.791659760943517,2570215
2002-05-01,9.938520431518555,9.938520431518555,9.83661724167287,9.83661724167287,3153884
2002-05-02,9.995466232299805,10.007454504861286,9.908549244581064,9.953505554064904,2900627
2002-05-03,10.07039737701416,10.091377146436562,9.965497380388733,9.995468643779795,3052644
2002-05-06,10.0584077835083,10.070397208274565,9.989473763912574,10.067399277326299,1550624
2002-05-07,10.115352630615234,10.118349411784285,10.007455863883132,10.007455863883132,2323244
2002-05-08,10.088375091552734,10.121344272465288,10.010449608687354,10.1153495624322,1791176
2002-05-09,9.875576972961426,10.100363048208807,9.866585483971019,10.08537685005387,2486205
2002-05-10,9.845608711242676,9.935522478894805,9.791659760943517,9.845608711242676,2291007
2002-05-13,9.767682075500488,9.83062136065382,9.716729911885317,9.803648038166964,2208637
2002-05-14,9.77068042755127,9.785666630910578,9.737712389479249,9.77667513879763,1260154
2002-05-15,9.743704795837402,9.803648452653539,9.695750560092321,9.800650522629251,1933813
2002-05-16,9.680765151977539,9.797653381773486,9.650793899428297,9.743704437477048,2936515
2002-05-17,9.704743385314941,9.731717862163606,9.60583811971637,9.653792362054041,1535721
2002-05-20,9.7766752243042,9.785666716495786,9.656789044920762,9.7017465058787,2043953
2002-05-21,9.6627836227417,9.815637838374029,9.650795349822914,9.770680378037115,2731573
2002-05-22,9.668779373168945,9.737713386752533,9.605838921932355,9.710738907651137,1839855
2002-05-23,9.72572135925293,9.749699050761496,9.644799093126627,9.656787364124414,4252095
2002-05-24,9.800650596618652,9.824628289428734,9.737711308329166,9.755694290558463,2290646
2002-05-27,9.782668113708496,9.845608554723594,9.782668113708496,9.794657535482019,1777494
2002-05-28,9.911544799804688,9.911544799804688,9.764684168411215,9.770678878707296,2849011
2002-05-29,10.013445854187012,10.040419171016584,9.93551923491603,9.93551923491603,3582484
2002-05-30,10.07039737701416,10.091377146436562,10.040424964109679,10.046419676593258,4826037
2002-05-31,10.040419578552246,10.100363222694757,9.968488814899157,10.070391975379904,9356632
2002-06-03,10.145318031311035,10.169295715354773,10.040418106334034,10.040418106334034,2428689
2002-06-04,10.133336067199707,10.166304110064967,10.103364805636739,10.103364805636739,2176521
2002-06-05,10.079384803771973,10.1902794807801,10.070394461919182,10.133333751967239,1584092
2002-06-06,10.079384803771973,10.100365716634412,10.013448733106319,10.100365716634412,1526026
2002-06-07,10.205265998840332,10.229242543549573,10.040422368533523,10.067396843466263,3617522
2002-06-10,10.205265998840332,10.205265998840332,10.205265998840332,10.205265998840332,0
2002-06-11,10.403076171875,10.439042137262303,10.205265661270994,10.220250713840315,3612215
2002-06-12,10.418067932128906,10.472016908992327,10.38509872976336,10.41207321819507,2563075
2002-06-13,10.30417251586914,10.430052264749241,10.280195968231627,10.403077786522092,2697659
2002-06-14,10.26520824432373,10.34313373688068,10.223247567899385,10.241230550722234,2427463
2002-06-17,10.280200004577637,10.310171275648871,10.223253095174465,10.223253095174465,2382610
2002-06-18,10.217252731323242,10.343132445857872,10.214255951064521,10.31016441447309,2130846
2002-06-19,10.181286811828613,10.23523575378405,10.181286811828613,10.220249553403223,2728623
2002-06-20,10.133336067199707,10.205268014561511,10.10636158693903,10.172298822182901,2401037
2002-06-21,10.067398071289062,10.109358753917457,10.025438538173931,10.109358753917457,3008693
2002-06-24,10.112354278564453,10.160308517386406,10.010451090000382,10.034428784167918,2519624
2002-06-25,10.0584077835083,10.19028225983002,10.04342272682057,10.19028225983002,3013649
2002-06-26,9.863593101501465,10.019444114132481,9.8546016085025,10.019444114132481,9031771
2002-06-27,9.89655876159668,10.010450212504463,9.884570490320339,9.89655876159668,6109296
2002-06-28,9.869583129882812,9.974483077634323,9.86358956970511,9.926528848648287,11746024
2002-07-01,9.623817443847656,9.815634340240473,9.623817443847656,9.797651362514552,4056699
2002-07-02,9.584855079650879,9.656785843826308,9.539897633595729,9.590849214206097,5111209
2002-07-03,9.488947868347168,9.560879795796941,9.476959596943216,9.545893594407227,3107795
2002-07-04,9.41102409362793,9.494943733006268,9.336095372061473,9.494943733006268,3903957
2002-07-05,9.500937461853027,9.530908717476967,9.426008748036619,9.443991731313606,2622469
2002-07-08,9.554886817932129,9.647797949808194,9.533907051792681,9.590852788178747,3450992
2002-07-09,9.638806343078613,9.638806343078613,9.539900506726232,9.542897862284756,3195876
2002-07-10,9.578864097595215,9.665781094113788,9.572869960707603,9.626818342209368,3791613
2002-07-11,9.527910232543945,9.55488470426179,9.485950709547065,9.521916097081032,3220453
2002-07-12,9.479958534240723,9.587855293908765,9.372061199816072,9.581860582449842,3991481
2002-07-15,9.384045600891113,9.48894553629931,9.351077575254365,9.479954622334255,3981549
2002-07-16,9.432002067565918,9.44399091363141,9.336093598068036,9.351079799339027,3943020
2002-07-17,9.291135787963867,9.411021362828988,9.255169828126103,9.381050112801821,2838774
2002-07-18,9.339091300964355,9.375057265743315,9.324105673891966,9.324105673891966,3384856
2002-07-19,9.09032917022705,9.321108875492223,9.036380794591837,9.321108875492223,5031214
2002-07-22,8.99442195892334,9.051367698079533,8.841567727452857,8.931482082686667,3580227
2002-07-23,9.099318504333496,9.126292398376783,8.91948986184823,8.943466975862504,4653218
2002-07-24,8.841567039489746,9.165258463242347,8.754650046937519,9.051366993791868,6501166
2002-07-25,8.93148136138916,9.08733236143519,8.93148136138916,9.03638133823088,5868220
2002-07-26,8.721678733825684,8.961449871739031,8.69770162003435,8.961449871739031,20667102
2002-07-29,9.00640869140625,9.02139489367715,8.781623703934416,8.81159495896312,3096046
2002-07-30,9.18923568725586,9.246181422618156,9.156267073374709,9.231195218780407,4349207
2002-07-31,9.342089653015137,9.384049760730113,9.261166793406478,9.28214713464228,3872726
2002-08-01,9.321107864379883,9.437996669459263,9.2971307472811,9.36606474340641,4273834
2002-08-02,9.195229530334473,9.261166181234815,9.129292304677538,9.225200787539773,2922299
2002-08-05,9.081337928771973,9.189235257772562,9.081337928771973,9.111309185533466,1948764
2002-08-06,9.021394729614258,9.090328729877957,8.916494764164952,8.99142290037407,2439264
2002-08-07,9.387046813964844,9.387046813964844,9.177246856909381,9.201223978436959,3245608
2002-08-08,9.384045600891113,9.455977510662562,9.3300972433189,9.354074354990592,2710693
2002-08-09,9.375059127807617,9.545895770169475,9.336095799972712,9.545895770169475,2779092
2002-08-12,9.417016983032227,9.437997321165195,9.36606539014535,9.437997321165195,1328812
2002-08-13,9.572869300842285,9.572869300842285,9.384049116466684,9.396037964172137,2371452
2002-08-14,9.54589557647705,9.569872699019978,9.461975934955117,9.530909946732299,1824783
2002-08-15,9.65978717803955,9.671776602315468,9.575867530431562,9.590853736019783,1893621
2002-08-16,9.608834266662598,9.692754472594888,9.59384863876538,9.680766200179741,2452493
2002-08-19,9.518922805786133,9.590854181976228,9.509931311917784,9.587856825767878,2005953
2002-08-20,9.497941017150879,9.581860655896323,9.476961251153673,9.560881464655733,3614336
2002-08-21,9.593852043151855,9.737715386479607,9.55488928184181,9.737715386479607,5519724
2002-08-22,9.665781021118164,9.680767225358961,9.6148299958233,9.638807117949302,4719658
2002-08-23,9.641802787780762,9.677768179446465,9.593848549055451,9.677768179446465,4088780
2002-08-26,9.669482231140137,9.69408591133132,9.564913641377544,9.611046426421032,7144233
2002-08-27,9.515706062316895,9.703314155934555,9.515706062316895,9.684860804137724,3362903
2002-08-28,9.441890716552734,9.549534453489112,9.441890716552734,9.537232615445483,3121384
2002-08-29,9.537236213684082,9.54953805636899,9.41113908231802,9.429592436135518,2221620
2002-08-30,9.494179725646973,9.60182351613137,9.494179725646973,9.564916804061195,4785230
2002-09-02,9.663329124450684,9.663329124450684,9.49725018207442,9.524930202400435,2924365
2002-09-03,9.767898559570312,9.774049479144887,9.687934245940982,9.718689433603819,2918538
2002-09-04,9.706389427185059,9.801730762857897,9.666407557716125,9.687936075187064,3253616
2002-09-05,9.847860336303711,9.847860336303711,9.770971792558951,9.777122710917373,3565270
2002-09-06,9.863243103027344,9.878620701888025,9.798656951896415,9.829412149617779,2548902
2002-09-09,9.927825927734375,9.930901092602047,9.872466472426662,9.900145905185537,2809156
2002-09-10,9.85708999633789,9.940128893819617,9.85708999633789,9.927827053374187,3538796
2002-09-11,9.952433586120605,9.952433586120605,9.878620171885276,9.903225036490472,2523478
2002-09-12,9.85708999633789,9.983187104748712,9.84478756610243,9.933978563386932,2782441
2002-09-13,9.789424896240234,9.826330995271357,9.761744879624514,9.810953994649072,2969382
2002-09-16,9.79250431060791,9.8570904503966,9.770975204151643,9.795579475965907,2800021
2002-09-17,9.921674728393555,9.921674728393555,9.792501890943894,9.795577055542038,3763829
2002-09-18,9.823258399963379,9.887844532500274,9.786351701490872,9.857089343633179,2819946
2002-09-19,9.826335906982422,9.850940181898272,9.78327886822228,9.823260741236773,3033247
2002-09-20,9.7494478225708,9.810958804162945,9.703315028719286,9.78020301847181,3411572
2002-09-23,9.810956954956055,9.817107875018882,9.712539285000739,9.734068389905659,2034658
2002-09-24,9.7494478225708,9.795580616422315,9.743296311558497,9.764825420521305,2154707
2002-09-25,9.672558784484863,9.706389734288214,9.641803590041855,9.675634539845204,2500665
2002-09-26,9.543386459350586,9.730993970438767,9.534159783095088,9.687936344509813,2862232
2002-09-27,9.395759582519531,9.571064638936502,9.288115826756297,9.543385203602252,6414019
2002-09-30,9.269661903381348,9.39268324667523,9.19584909740502,9.19584909740502,7026695
2002-10-01,9.288115501403809,9.337324040040993,9.211226938611956,9.25120880253092,3487619
2002-10-02,9.355779647827148,9.411139712989508,9.297345006472732,9.411139712989508,2169068
2002-10-03,9.380382537841797,9.401911054341777,9.303493967844634,9.306569133178888,2082463
2002-10-04,9.303491592407227,9.386531061660685,9.281962491614165,9.368077715206605,1911928
2002-10-07,9.06975269317627,9.238907421764107,9.066677527977417,9.226604991598617,1676416
2002-10-08,9.01439094543457,9.158940777026814,8.940578152534087,9.078977065498758,2881474
2002-10-09,8.826784133911133,9.057449201913379,8.789877439931612,9.057449201913379,4407696
2002-10-10,8.623799324035645,8.768349769604795,8.605346565065307,8.768349769604795,7594548
2002-10-11,8.740668296813965,8.811405335610042,8.596117875218676,8.731441623964063,4248085
2002-10-14,8.888296127319336,8.906749477679009,8.771425694761444,8.826785745840462,2239256
2002-10-15,9.1189603805542,9.1189603805542,8.903673475818206,8.903673475818206,2396820
2002-10-16,9.075902938842773,9.285038914412368,8.977485280598914,9.19892368462022,3291866
2002-10-17,8.934428215026855,9.134337515799722,8.875993007173266,9.103582329494655,3372847
2002-10-18,9.026693344116211,9.11588373402787,8.968258728835057,9.072826711167009,2799799
2002-10-21,9.054375648498535,9.100509027187424,9.023620455899318,9.07282899997409,1758907
2002-10-22,9.149715423583984,9.149715423583984,9.063600196771604,9.072826870343638,2118289
2002-10-23,9.260433197021484,9.291188378649274,9.134336126641752,9.1497143072455,2401735
2002-10-24,9.220451354980469,9.285037472399056,9.195847091688158,9.263508963189478,2907581
2002-10-25,9.08820629119873,9.211227647256054,9.078979615770677,9.180472455689234,12654927
2002-10-28,9.168169021606445,9.23583090747896,9.122036239306082,9.149716262560286,1851706
2002-10-29,9.042074203491211,9.195850763014022,9.042074203491211,9.195850763014022,2875556
2002-10-30,9.137411117553711,9.137411117553711,8.962105535295292,9.035918318910973,3019517
2002-10-31,9.349626541137695,9.352702296191326,9.149717207402576,9.205076669837682,2658965
2002-11-01,8.875992774963379,9.343473835772112,8.857539427747131,9.343473835772112,8065077
2002-11-04,8.857540130615234,8.949806284228096,8.811406758913817,8.8759934792958,5369750
2002-11-05,8.731443405151367,8.863691426661681,8.666857271816564,8.863691426661681,5070784
2002-11-06,8.725292205810547,8.777576497687994,8.626875131540043,8.765274068509191,5616565
2002-11-07,8.510004997253418,8.725292501975195,8.457720703601272,8.725292501975195,9852488
2002-11-08,8.39621353149414,8.596122928118115,8.383911097199467,8.5100082472163,7929022
2002-11-11,8.168621063232422,8.380832815257909,8.150167713545857,8.380832815257909,8400871
2002-11-12,8.42388916015625,8.433116424039593,8.187073157725862,8.19937558644703,9554967
2002-11-13,8.36545467376709,8.482324504634555,8.334698896369368,8.46079599126712,3685241
2002-11-14,8.334699630737305,8.4638724916932,8.322397790526278,8.439268221481129,2933524
2002-11-15,8.42388916015625,8.451569182436408,8.371605460013672,8.402360647131653,2617240
2002-11-18,8.319320678710938,8.473097784798114,8.303943086060205,8.460795356803573,3683212
2002-11-19,8.260885238647461,8.32854711622506,8.239356727504545,8.303942850723196,3873270
2002-11-20,8.340850830078125,8.347002340179598,8.22398098500072,8.242434335725061,3898243
2002-11-21,8.411584854125977,8.426962443174755,8.36545208697964,8.423886689449086,2907957
2002-11-22,8.56229305267334,8.589972499293431,8.470026854429095,8.488480212035997,4768896
2002-11-25,8.602269172668457,8.611495845292069,8.497701199250638,8.531531545817394,2817055
2002-11-26,8.433119773864746,8.596122448296379,8.411590662498345,8.583820604478598,3294973
2002-11-27,8.34392261505127,8.396206887296454,8.313167438337517,8.365451710582702,3226713
2002-11-28,8.350076675415039,8.433116745420117,8.343925755715027,8.420814316230112,2516976
2002-11-29,8.350076675415039,8.39005912794007,8.24243351639989,8.350076675415039,9738293
2002-12-02,8.35930061340332,8.37775395625255,8.260883571260488,8.32239451749465,3859686
2002-12-03,8.356226921081543,8.356226921081543,8.288565045244873,8.313169310113672,3045220
2002-12-04,8.433119773864746,8.433119773864746,8.30394687503691,8.30394687503691,4047487
2002-12-05,8.500776290893555,8.528456308527648,8.426963500325833,8.426963500325833,3417060
2002-12-06,8.426965713500977,8.485400928437672,8.396210523467984,8.451569983485374,1614674
2002-12-09,8.36853313446045,8.485403601145357,8.36853313446045,8.457723567523079,2116440
2002-12-10,8.313170433044434,8.368529889029633,8.297792839147988,8.319321352645018,3530973
2002-12-11,8.303943634033203,8.365454598485135,8.260886017895846,8.365454598485135,2895709
2002-12-12,8.420814514160156,8.420814514160156,8.310095008007586,8.340850197020524,2173356
2002-12-13,8.457720756530762,8.460796511396607,8.359303678303757,8.36853035311129,2611795
2002-12-16,8.350076675415039,8.426965235930124,8.337774836015013,8.380832453495062,1724407
2002-12-17,8.37160587310791,8.423889575830412,8.353152524010563,8.399285306963943,2863881
2002-12-18,8.303943634033203,8.359303089186968,8.303943634033203,8.334698821364189,2629493
2002-12-19,8.313170433044434,8.383907482926078,8.279339490556266,8.303943758748572,5312206
2002-12-20,8.380829811096191,8.442340168282623,8.31316794635928,8.331621289431128,3375295
2002-12-23,8.408512115478516,8.426964873785556,8.347001151751854,8.411587280301378,1382248
2002-12-24,8.45157241821289,8.45157241821289,8.411590541694025,8.414666297499393,1005479
2002-12-25,8.45157241821289,8.45157241821289,8.45157241821289,8.45157241821289,0
2002-12-26,8.45157241821289,8.45157241821289,8.45157241821289,8.45157241821289,0
2002-12-27,8.448492050170898,8.457718722759754,8.414661703731575,8.417736868067953,345859
2002-12-30,8.340850830078125,8.408513312664056,8.319322314093085,8.396210882251149,847054
2002-12-31,8.303943634033203,8.377756437501544,8.303943634033203,8.362378843836051,1112930
2003-01-01,8.303943634033203,8.303943634033203,8.303943634033203,8.303943634033203,0
2003-01-02,8.408512115478516,8.442342467269732,8.316245374993546,8.33469872309054,1221342
2003-01-03,8.473097801208496,8.482323884984867,8.41773775981073,8.457719618738055,1480374
2003-01-06,8.56229305267334,8.589972499293431,8.488480212035997,8.488480212035997,2573096
2003-01-07,8.534611701965332,8.636104563383512,8.500780748159272,8.596122098128955,2632394
2003-01-08,8.543831825256348,8.543831825256348,8.482320886488449,8.519227567707132,2673038
2003-01-09,8.473097801208496,8.519230579250044,8.463871127642202,8.473097801208496,1913465
2003-01-10,8.457720756530762,8.543835994874392,8.436192241839855,8.51000505051011,2250677
2003-01-13,8.494626998901367,8.500777918512243,8.433116623212651,8.457720301656162,1848775
2003-01-14,8.503852844238281,8.56228804932015,8.473097659392007,8.494626170826416,2909075
2003-01-15,8.494626998901367,8.565364048901383,8.48847607929049,8.519231267134847,2067961
2003-01-16,8.442340850830078,8.488474212239492,8.436189932572104,8.470020867675727,1978369
2003-01-17,8.430041313171387,8.482325017306607,8.430041313171387,8.442343153042026,1431390
2003-01-20,8.460796356201172,8.488476380116037,8.396210223523147,8.426965412457445,1813956
2003-01-21,8.445419311523438,8.494627852937747,8.426965961045564,8.454645986762374,2247347
2003-01-22,8.319320678710938,8.423888662609876,8.319320678710938,8.420813497953683,3243689
2003-01-23,8.214755058288574,8.362380697957061,8.165546511732412,8.32239882760394,5372867
2003-01-24,8.233203887939453,8.236279641801225,8.165542611088792,8.227052970005722,3215233
2003-01-27,8.233203887939453,8.233203887939453,8.233203887939453,8.233203887939453,0
2003-01-28,8.01176643371582,8.174770200684065,7.990237923635803,8.165543527852664,6198710
2003-01-29,7.919503211975098,8.0702040063955,7.919503211975098,8.057902165532225,3606087
2003-01-30,8.002540588378906,8.002540588378906,7.904122938517227,7.95025630404456,3244948
2003-01-31,7.968710422515869,7.996390444514784,7.901048539711823,7.965634667919339,13377270
2003-02-03,8.171697616577148,8.171697616577148,8.020996807974921,8.027147728985398,4634154
2003-02-04,8.113261222839355,8.28549111483357,8.113261222839355,8.165545518366,2935705
2003-02-05,8.042523384094238,8.144015620521534,8.027145790386768,8.07327857150918,1747242
2003-02-06,7.987163066864014,8.104034072596724,7.974861228233166,8.076354050992402,3064300
2003-02-07,8.14094066619873,8.144015831145778,7.990239300304076,7.990239300304076,2666022
2003-02-10,8.073280334472656,8.147093154261007,8.04560030588074,8.137866478063701,2732211
2003-02-11,7.962559223175049,8.119411507692691,7.925653115530296,8.119411507692691,4304940
2003-02-12,7.968710422515869,8.05482506352924,7.870293352906329,7.993314100128303,5509148
2003-02-13,7.799556255340576,7.934880030314906,7.793405335511742,7.934880030314906,6214993
2003-02-14,7.73497200012207,7.879521895030308,7.682687694411363,7.848766698631132,7913928
2003-02-17,7.772918701171875,7.826677907000023,7.757107312734812,7.823515993169208,2899682
2003-02-18,7.744456768035889,7.855137069562923,7.7318072961679984,7.810864827666603,10123128
2003-02-19,7.687539100646973,7.820354672911934,7.633779882400948,7.798218845272408,7242608
2003-02-20,7.592668533325195,7.7128364314880224,7.592668533325194,7.668564175623343,4411893
2003-02-21,7.795053005218506,7.804540564145759,7.532583280579267,7.580017436650264,4636529
2003-02-24,7.959493160247803,8.035388180070575,7.858299800484106,7.889923180230957,5694496
2003-02-25,7.810863494873047,7.921543777514336,7.810863494873047,7.905731788770643,3886273
2003-02-26,7.870950222015381,7.877274656155725,7.747620420926494,7.826677970177635,4078936
2003-02-27,7.722323417663574,7.842490719315973,7.71599898242602,7.842490719315973,3570375
2003-02-28,7.760268688201904,7.8424881385167255,7.728645309565181,7.817189799463891,5362288
2003-03-03,7.8899245262146,7.8899245262146,7.757107764046143,7.763432198503394,2329961
2003-03-04,7.86778450012207,7.899407264383322,7.814025315736006,7.874108931688837,2436967
2003-03-05,7.807705879211426,7.817192835844642,7.7665961380860296,7.7950564015578685,1922920
2003-03-06,7.829836845397949,7.870946557813675,7.79821347656268,7.842485707790148,3163864
2003-03-07,7.715994834899902,7.791889836238552,7.687534588415063,7.791889836238552,3185252
2003-03-10,7.646425724029541,7.731807692626395,7.611640432643596,7.709671267329396,1674151
2003-03-11,7.586343288421631,7.586343288421631,7.491474958535909,7.570531900107344,3477390
2003-03-12,7.43139123916626,7.545233476375906,7.327035349701041,7.542071562603647,5448930
2003-03-13,7.336522579193115,7.459851775203055,7.289088412980294,7.415579522881151,4658917
2003-03-14,7.481987953186035,7.532585248546068,7.45985212918853,7.5262602076087495,5999134
2003-03-17,7.4187421798706055,7.519935554797652,7.323873239269578,7.519935554797652,3440657
2003-03-18,7.763431072235107,7.7634310722351065,7.526259053432447,7.573693821049545,4885610
2003-03-19,7.8772735595703125,7.89624746577768,7.769755768441206,7.807702974428357,4001061
2003-03-20,7.9373579025268555,8.000604060073597,7.8583003572003385,7.902572606840294,3755095
2003-03-21,7.915221691131592,7.934194991676391,7.848813016728171,7.889923350644253,2194093
2003-03-24,7.90889835357666,7.9658200867462625,7.864626096587327,7.959495045442259,3244752
2003-03-25,7.972140789031982,7.972140789031982,7.817188265332621,7.842486599420631,2346285
2003-03-26,8.085983276367188,8.108119698497473,7.975302984998183,7.975302984998183,3770623
2003-03-27,8.187177658081055,8.225125468603043,8.063848486739698,8.089146824945173,3832428
2003-03-28,8.218804359436035,8.250427752135746,8.085988171951922,8.193506615560816,6424025
2003-03-31,8.237772941589355,8.2883702158725,8.165040458957085,8.218799039536606,10020709
2003-04-01,8.32631778717041,8.354778641526634,8.161878306046919,8.161878306046919,4972944
2003-04-02,8.291532516479492,8.386401424753814,8.263071662068953,8.332642841659432,3572518
2003-04-03,8.297857284545898,8.392726196660492,8.269397035410773,8.367427860525101,2254699
2003-04-04,8.38007640838623,8.38007640838623,8.22828640829998,8.313668359151926,2199212
2003-04-07,8.503408432006836,8.519219819893337,8.392728110373689,8.405377584539474,2730708
2003-04-08,8.443324089050293,8.471784948725714,8.364267156220107,8.443324089050293,3016705
2003-04-09,8.301021575927734,8.443324671262209,8.253587412958787,8.443324671262209,2331321
2003-04-10,8.389566421508789,8.389566421508789,8.21880185104591,8.26939914263751,2625222
2003-04-11,8.443324089050293,8.443324089050293,8.285209616962332,8.313670476637753,3040476
2003-04-14,8.348455429077148,8.430675490837407,8.259911540202205,8.38640324318613,2235640
2003-04-15,8.440162658691406,8.443325178983894,8.383241538420311,8.440162658691406,2420072
2003-04-16,8.516058921813965,8.531870311586161,8.443325801148601,8.443325801148601,2452135
2003-04-17,8.418025016784668,8.49075811637285,8.38323972679511,8.459134739564819,1534074
2003-04-18,8.418025016784668,8.418025016784668,8.418025016784668,8.418025016784668,0
2003-04-21,8.418025016784668,8.418025016784668,8.418025016784668,8.418025016784668,0
2003-04-22,8.535032272338867,8.550843054646396,8.459136636125619,8.471786110970385,1673612
2003-04-23,8.68049430847168,8.686818740507018,8.554002635627613,8.569814018929689,2706742
2003-04-24,8.810150146484375,8.822799619345725,8.677334016791885,8.696307316442542,12839579
2003-04-25,8.810150146484375,8.810150146484375,8.810150146484375,8.810150146484375,0
2003-04-28,8.617246627807617,8.71211551040579,8.617246627807617,8.702628561503241,3088686
2003-04-29,8.68049430847168,8.740577928876045,8.623573207298717,8.702630730236558,2077874
2003-04-30,8.60776424407959,8.693146223058012,8.557167560716646,8.664685361255993,3631836
2003-05-01,8.614089012145996,8.623575966448126,8.503408687191369,8.595115103541739,2449308
2003-05-02,8.490758895874023,8.522381669157673,8.433837176250343,8.522381669157673,3900473
2003-05-05,8.667848587036133,8.667848587036133,8.585628515056992,8.595115469763343,3139245
2003-05-06,8.648870468139648,8.664681849478795,8.57613738626671,8.664681849478795,2004995
2003-05-07,8.642549514770508,8.740580361093132,8.633062560863863,8.633062560863863,2193769
2003-05-08,8.538192749023438,8.59827637996013,8.493920504160467,8.59827637996013,2879537
2003-05-09,8.522380828857422,8.522380828857422,8.455972768938507,8.481271106356548,2362357
2003-05-12,8.591950416564941,8.629897615097859,8.566652082067176,8.572976514084752,1999006
2003-05-13,8.65835952758789,8.696306730761103,8.617249804805436,8.648872575187703,3677794
2003-05-14,8.623574256896973,8.667846499387755,8.57930201440619,8.658359546966334,1591080
2003-05-15,8.563490867614746,8.598276158652641,8.512894190910089,8.56981530059594,2996565
2003-05-16,8.481273651123047,8.572980075976089,8.45913722022312,8.566655641330845,2411216
2003-05-19,8.38007640838623,8.455971408429356,8.354778075038523,8.455971408429356,2874860
2003-05-20,8.43067741394043,8.449651325323018,8.304185682102757,8.380080721205362,2644864
2003-05-21,8.490758895874023,8.50973280241525,8.443324129520956,8.471784989332797,2150864
2003-05-22,8.585625648498535,8.595112600037393,8.50656872972052,8.525542026370754,2206430
2003-05-23,8.715280532836914,8.734254437413648,8.604600231376,8.604600231376,3996290
2003-05-26,8.72793197631836,8.740580844608514,8.652036947294425,8.71212058774183,1302600
2003-05-27,8.689985275268555,8.727933097870707,8.671011970395224,8.699472230919094,1374016
2003-05-28,8.76904010772705,8.78801401312759,8.737417336344524,8.759553155026781,2791036
2003-05-29,8.854427337646484,8.86075177439599,8.753233317514807,8.762720882280941,3757057
2003-05-30,8.930319786071777,9.00305230348879,8.806989970173168,8.806989970173168,7624204
2003-06-02,9.101082801818848,9.1516794884715,8.996726908187373,8.996726908187373,3222758
2003-06-03,9.044161796569824,9.132705696130149,9.0283498011645,9.107407352480386,3093393
2003-06-04,9.101082801818848,9.116894190594342,9.009375776636698,9.009375776636698,1874689
2003-06-05,9.161163330078125,9.246545285595325,9.158000810826573,9.170649674977842,3031960
2003-06-06,9.281332015991211,9.281332015991211,9.047322519639728,9.120055020648874,2186191
2003-06-09,9.281332015991211,9.281332015991211,9.281332015991211,9.281332015991211,0
2003-06-10,9.328766822814941,9.347740123314866,9.218086507641157,9.265521274959982,2470068
2003-06-11,9.442608833312988,9.467907779583458,9.344577993832182,9.35406494707671,2849603
2003-06-12,9.423635482788086,9.52482884161771,9.369876283499503,9.483718508969035,3575261
2003-06-13,9.34141731262207,9.467909643161667,9.297145664003695,9.410987912490535,3258938
2003-06-16,9.448934555053711,9.448934555053711,9.309793372661828,9.312955892780783,2533692
2003-06-17,9.47423267364502,9.619697679994468,9.47423267364502,9.550127696864235,5697632
2003-06-18,9.505853652954102,9.55012589307693,9.410984740241615,9.455256980364442,3639990
2003-06-19,9.607047080993652,9.610209600468098,9.521665119458751,9.565937359963424,6176625
2003-06-20,9.600722312927246,9.610209264591502,9.52798921897712,9.597559793563331,2148986
2003-06-23,9.651322364807129,9.682945143813006,9.569102290393069,9.569102290393069,2039621
2003-06-24,9.616536140441895,9.648158916406393,9.588075278217259,9.616536140441895,2203980
2003-06-25,9.619698524475098,9.641834953874582,9.607049656041971,9.616536610580654,3232472
2003-06-26,9.439445495605469,9.58174855994721,9.439445495605469,9.559612743334938,4668922
2003-06-27,9.429959297180176,9.48688040617897,9.373037581753833,9.455257635227145,11272280
2003-06-30,9.344578742980957,9.474232972480351,9.344578742980957,9.42363628873829,2499352
2003-07-01,9.4552583694458,9.467907842665316,9.249709129442554,9.360389442796025,3266845
2003-07-02,9.490043640136719,9.556451706704939,9.376200807142919,9.376200807142919,2589922
2003-07-03,9.53747844696045,9.57858878279323,9.509017585174904,9.55645235481748,2211150
2003-07-04,9.426797866821289,9.518504883462803,9.417310913153974,9.486881502429211,1887458
2003-07-07,9.439445495605469,9.471068264030855,9.423634111392776,9.423634111392776,1145572
2003-07-08,9.344578742980957,9.521667136078166,9.316117880965683,9.490044360346289,3532196
2003-07-09,9.205440521240234,9.29082252832927,9.170655214172267,9.249712785365631,3923140
2003-07-10,9.275008201599121,9.360390181680993,9.139029537500413,9.19278874167867,3759093
2003-07-11,9.322444915771484,9.322444915771484,9.20860204978159,9.211764570602448,1934759
2003-07-14,9.34141731262207,9.407825998405057,9.297145664003695,9.347741747220738,1544585
2003-07-15,9.423635482788086,9.439446869301765,9.328766557278415,9.328766557278415,2536762
2003-07-16,9.467907905578613,9.467907905578613,9.338253684748127,9.376200891803636,2975620
2003-07-17,9.480554580688477,9.483716493462682,9.398334539292353,9.42679539282495,1970489
2003-07-18,9.442608833312988,9.477394126400394,9.429959966605345,9.436284399959167,1200252
2003-07-21,9.486879348754883,9.51850272260946,9.471067965041334,9.474230484355036,1867567
2003-07-22,9.429959297180176,9.455257635227145,9.398335919800802,9.44893320232229,2939151
2003-07-23,9.414148330688477,9.480556395213872,9.414148330688477,9.452095536234028,1531048
2003-07-24,9.407822608947754,9.445769809295818,9.366712282798403,9.41414704126785,2246305
2003-07-25,9.376201629638672,9.404662491990655,9.300306603127702,9.347740767286691,15057909
2003-07-28,9.448934555053711,9.467908462912174,9.407824825645465,9.407824825645465,1979534
2003-07-29,9.36987590789795,9.505854554177855,9.347739482524087,9.4394464909114,3603145
2003-07-30,9.309794425964355,9.354066680500484,9.268684691904987,9.354066680500484,3114814
2003-07-31,9.439445495605469,9.518503023096436,9.369874919927618,9.369874919927618,4836099
2003-08-01,9.458418846130371,9.502691086032018,9.39517330892302,9.471068317428342,1706740
2003-08-04,9.439445495605469,9.471068264030855,9.385686304140311,9.423634111392776,1068554
2003-08-05,9.458418846130371,9.48687970173018,9.39517330892302,9.439445548824668,2129924
2003-08-06,9.429959297180176,9.467907107464404,9.392011486895946,9.392011486895946,1445302
2003-08-07,9.439445495605469,9.493204687070627,9.43312045677839,9.43312045677839,1833765
2003-08-08,9.467907905578613,9.531153452813658,9.455258432275043,9.455258432275043,2003861
2003-08-11,9.458418846130371,9.527989422200458,9.442607461828533,9.471068317428342,1739957
2003-08-12,9.439445495605469,9.50585355186978,9.426796024378813,9.474230783444394,1706373
2003-08-13,9.439445495605469,9.502691032456243,9.43628297619193,9.474230783444394,1776001
2003-08-14,9.3888521194458,9.455260199022211,9.373040123254913,9.414150464352419,2192086
2003-08-15,9.376201629638672,9.423636400225309,9.328767465479682,9.388851103937657,1909381
2003-08-18,9.404662132263184,9.461583248362272,9.38885074481497,9.414149086017636,1828035
2003-08-19,9.36355209350586,9.452095981568936,9.331929319656732,9.442609028128677,2812479
2003-08-20,9.423635482788086,9.502692415356487,9.388850189886954,9.461582689135401,4036621
2003-08-21,9.373039245605469,9.417311496653525,9.354065943522864,9.404662628598455,3469609
2003-08-22,9.3888521194458,9.414150464352419,9.341417343728567,9.392014033541807,6312621
2003-08-25,9.353041648864746,9.424663328110226,9.343275708918641,9.343275708918641,20311687
2003-08-26,9.291187286376953,9.372574276922021,9.284675827692604,9.349786044429587,3721623
2003-08-27,9.255377769470215,9.343276228278828,9.216311510310389,9.291188298933058,3889918
2003-08-28,9.213052749633789,9.307462636776693,9.20003108373181,9.294440346573923,3787089
2003-08-29,9.131665229797363,9.222819382852144,9.121898668805725,9.213052197559753,5985567
2003-09-01,8.946105003356934,9.16096817303838,8.880995405975387,9.1316684796361,4467343
2003-09-02,9.050277709960938,9.108877076378421,8.952612723565892,8.952612723565892,3271279
2003-09-03,8.98516845703125,9.141432191139538,8.978656999884485,9.05353376266603,2396676
2003-09-04,9.024234771728516,9.115388935778666,8.981913418526956,9.024234771728516,2875626
2003-09-05,9.050277709960938,9.07957739316968,8.985168135231413,9.017722922596175,2031413
2003-09-08,9.187010765075684,9.229332749091453,9.053535851582922,9.053535851582922,2154920
2003-09-09,9.209796905517578,9.271651374335399,9.167475558284488,9.24560742032267,2093801
2003-09-10,9.16422176361084,9.226076245480225,9.151200096007218,9.15771092980903,1620157
2003-09-11,9.235840797424316,9.235840797424316,9.131664982073932,9.160964664254005,3542096
2003-09-12,9.323740005493164,9.330250838426128,9.245608137395216,9.252118970328182,3133093
2003-09-15,9.37583065032959,9.39536377912259,9.326997828347087,9.343275851875235,2654038
2003-09-16,9.37583065032959,9.427918577576943,9.369319815498912,9.401874613953266,2493285
2003-09-17,9.343274116516113,9.463727347865797,9.32699609601134,9.43117255545796,2437849
2003-09-18,9.4279146194458,9.45070346823716,9.362805049872112,9.405126394955152,4436660
2003-09-19,9.050277709960938,9.473492442905888,9.050277709960938,9.473492442905888,10177899
2003-09-22,9.073065757751465,9.173985839372895,9.033999516929812,9.092598253861587,4777226
2003-09-23,9.076324462890625,9.157712080694617,9.06655789881007,9.076324462890625,2665793
2003-09-24,9.147944450378418,9.147944450378418,9.060046008199347,9.07957913408378,3366482
2003-09-25,9.092599868774414,9.099110701967495,9.03400112143507,9.06330080725515,4449773
2003-09-26,9.147944450378418,9.147944450378418,9.053535174338162,9.089345697025996,6069257
2003-09-29,9.08283519744873,9.14468905785777,9.08283519744873,9.086090302348683,1380488
2003-09-30,9.017724990844727,9.147944794470929,9.017724990844727,9.144689065267437,2075789
2003-10-01,9.043767929077148,9.06004532465248,8.968891784570452,9.01772397129645,3311635
2003-10-02,9.141432762145996,9.160965886204837,9.056789432657965,9.073067452240878,2705932
2003-10-03,9.099109649658203,9.147942453710836,9.086087984777995,9.147942453710836,1280679
2003-10-06,9.066553115844727,9.10887507930094,9.056786556916418,9.09910789607201,717033
2003-10-07,9.06981372833252,9.128412489161384,9.060047164144216,9.086091127212706,1842479
2003-10-08,9.200034141540527,9.229333836009483,9.099113387903675,9.118646517549646,3570351
2003-10-09,9.261884689331055,9.274906354012414,9.170730539358615,9.200030221342772,1786396
2003-10-10,9.213052749633789,9.323740031304562,9.196775979406711,9.278162952046054,1555604
2003-10-13,9.222819328308105,9.268395780265202,9.196775373918015,9.21630787148502,1348588
2003-10-14,9.183753967285156,9.258630109240736,9.134921782222927,9.216308757326642,1551413
2003-10-15,9.180495262145996,9.2390939900825,9.147940482659118,9.177240158777673,1773459
2003-10-16,9.08283519744873,9.164222184461098,9.066557175745356,9.147944787058623,3062406
2003-10-17,9.134920120239258,9.154452616129973,9.105620439952142,9.115387000047848,1299962
2003-10-20,9.105620384216309,9.177241408279288,9.105620384216309,9.134920064324081,1635307
2003-10-21,9.11864185333252,9.144685804771909,9.06655395045374,9.11538674959052,1545716
2003-10-22,9.095853805541992,9.14794170942639,9.07632068551017,9.105620365557902,1805980
2003-10-23,9.066553115844727,9.115385910486273,9.056786556916418,9.073064571330681,1884811
2003-10-24,9.024234771728516,9.092600082615714,8.991679980696674,9.089344978093028,1722527
2003-10-27,8.952610969543457,9.030742818491516,8.952610969543457,9.014466052298888,3524102
2003-10-28,8.887502670288086,8.998189315948803,8.867969549200687,8.97214536259918,3786014
2003-10-29,8.965636253356934,9.017724170066458,8.920059170160886,8.920059170160886,2769847
2003-10-30,9.017724990844727,9.047024680773461,8.975403632703824,9.017724990844727,2583628
2003-10-31,8.952610969543457,9.020976883636067,8.913545357219746,9.017721155817158,8452970
2003-11-03,8.998188018798828,8.998188018798828,8.923311897825334,8.97865490052726,2286983
2003-11-04,9.086087226867676,9.112131178756393,9.027488491193234,9.069809834974814,2441074
2003-11-05,9.017724990844727,9.017724990844727,8.94610394277509,8.998191864225571,3133740
2003-11-06,8.965636253356934,9.001446774132337,8.946103128515649,8.972147086870413,4720455
2003-11-07,8.978659629821777,9.017725886942129,8.965637960315636,9.017725886942129,2409170
2003-11-10,8.920056343078613,8.981910802604908,8.871224170752898,8.96563341182967,2286724
2003-11-11,8.835415840148926,8.887503753194876,8.789838760158519,8.854948963616357,3985531
2003-11-12,8.952610969543457,8.97865491919281,8.78983644031016,8.838668611789958,3312759
2003-11-13,9.020977973937988,9.04051047031028,8.952612051582474,8.952612051582474,3695092
2003-11-14,8.994939804077148,9.079582549010214,8.96889583453612,9.037261176543682,2599564
2003-11-17,8.978659629821777,9.011214427888095,8.93959399700239,8.985171088875813,2342128
2003-11-18,8.98516845703125,8.98516845703125,8.907036589977107,8.98516845703125,1811856
2003-11-19,9.050277709960938,9.082833121626459,8.959124180479451,8.962379284635471,2649116
2003-11-20,9.089343070983887,9.138175247285773,9.053532558642225,9.053532558642225,2190233
2003-11-21,9.066553115844727,9.115385910486273,9.01120949001785,9.01120949001785,2089073
2003-11-24,9.08283519744873,9.154455621159434,9.034002380940407,9.08283519744873,1545147
2003-11-25,9.099109649658203,9.157709014521364,9.095854545588521,9.131665060460206,1819587
2003-11-26,9.134920120239258,9.154452616129973,9.066554199569321,9.108876168084276,1353238
2003-11-27,9.099109649658203,9.131665060460206,9.095854545588521,9.099109649658203,1478465
2003-11-28,8.98516845703125,9.079577718350743,8.975401895611885,9.079577718350743,3613375
2003-12-01,8.877737045288086,8.975402036716376,8.835415694672678,8.97214630809181,3528856
2003-12-02,8.854949951171875,8.903782140985703,8.815883699880116,8.871227347776484,3386396
2003-12-03,9.0047025680542,9.043768820727312,8.822394845615092,8.854950264276315,3325646
2003-12-04,9.089343070983887,9.115387023205033,9.017722046300564,9.047021726662114,2947801
2003-12-05,9.13817310333252,9.144683933785092,9.05678553762343,9.089340938487396,2082581
2003-12-08,9.200034141540527,9.229333836009483,9.138179647195617,9.151201941726598,2400487
2003-12-09,9.252116203308105,9.297693268809757,9.216305696435422,9.216305696435422,2695172
2003-12-10,9.248865127563477,9.271653358087578,9.160966685926281,9.213053980795532,2101333
2003-12-11,9.17398452758789,9.24886127035589,9.160962865376439,9.232583256140654,2024122
2003-12-12,9.229331970214844,9.258631034459725,9.18049915597192,9.190265718820504,2296858
2003-12-15,9.278162956237793,9.291185246446446,9.245608167167347,9.25862983307521,2142775
2003-12-16,9.278162956237793,9.287929517819085,9.216308482423473,9.219564211050834,1603103
2003-12-17,9.369317054748535,9.369317054748535,9.281418625381036,9.30420685272414,2530704
2003-12-18,9.343274116516113,9.427916826496833,9.32699609601134,9.427916826496833,4596162
2003-12-19,9.372573852539062,9.388851249911047,9.304208533856364,9.38559614501719,5437811
2003-12-22,9.385597229003906,9.388852334273711,9.317231902425375,9.372574935021772,767202
2003-12-23,9.411641120910645,9.424663414793493,9.346530900098333,9.359553193981181,1076020
2003-12-24,9.493025779724121,9.493025779724121,9.434426411981448,9.434426411981448,1005322
2003-12-25,9.493025779724121,9.493025779724121,9.493025779724121,9.493025779724121,0
2003-12-26,9.493025779724121,9.493025779724121,9.493025779724121,9.493025779724121,0
2003-12-29,9.567904472351074,9.567904472351074,9.49302831486281,9.499539149361587,1054688
2003-12-30,9.587435722351074,9.619990512769702,9.574413431603134,9.597202284336825,1046881
2003-12-31,9.587435722351074,9.629757074755453,9.577669160365323,9.619990512769702,590675
2004-01-01,9.587435722351074,9.587435722351074,9.587435722351074,9.587435722351074,0
2004-01-02,9.610227584838867,9.619994150517792,9.574417052116493,9.587439347788743,217474
2004-01-05,9.53209114074707,9.587434778450708,9.50604718611608,9.577668217426492,1394598
2004-01-06,9.603713989257812,9.619991385944571,9.545115236325303,9.571159195884293,1683136
2004-01-07,9.688356399536133,9.688356399536133,9.603713689684932,9.626501919475377,2206246
2004-01-08,9.844621658325195,9.860899681295734,9.704635280605586,9.717657574121827,5906637
2004-01-09,9.929266929626465,9.978099135098452,9.880434099853405,9.880434099853405,4687121
2004-01-12,9.945541381835938,9.97809617582894,9.890197732607124,9.890197732607124,2427667
2004-01-13,10.026928901672363,10.026928901672363,9.945541912348531,9.955308475927575,3734948
2004-01-14,10.072504997253418,10.092038122485787,9.981351453337123,10.020417079501005,2452570
2004-01-15,10.056230545043945,10.075763675994812,10.01065344759227,10.06925284044487,3093390
2004-01-16,9.97158432006836,10.075760780434527,9.9325186936943,10.056227655097066,3729486
2004-01-19,9.95205020904541,10.007393847114747,9.93577281533108,9.984604996474074,2497343
2004-01-20,9.912982940673828,9.9357717889604,9.883683884734943,9.932516060833548,3013008
2004-01-21,9.96507453918457,10.000885064652953,9.886943278182002,9.912986615648906,3579979
2004-01-22,10.05948257446289,10.069249761252545,9.994372990272002,10.00739528169069,2445505
2004-01-23,10.069249153137207,10.088781652634331,10.023672072375625,10.043205196173561,1978300
2004-01-26,10.069249153137207,10.069249153137207,10.069249153137207,10.069249153137207,0
2004-01-27,9.97158432006836,10.101804739450854,9.97158432006836,10.072505051444663,2938061
2004-01-28,9.864155769348145,9.93577683007167,9.864155769348145,9.880433169639671,4199422
2004-01-29,9.860899925231934,9.883688159072896,9.7860231403384,9.802300539410655,3583110
2004-01-30,9.932518005371094,9.984605919794056,9.880430090948131,9.91298488138728,13640010
2004-02-02,9.886943817138672,10.000885609820815,9.880432358116067,9.932520284491146,1979546
2004-02-03,9.909730911254883,9.929264037474583,9.867409553979456,9.89019778503518,1575557
2004-02-04,9.899965286254883,9.94554237698606,9.880432158184243,9.932520083505317,1821806
2004-02-05,9.896710395812988,9.919499255260998,9.867411325524118,9.912987795818138,3666009
2004-02-06,9.958560943603516,9.961816672034624,9.896706473517714,9.896706473517714,1688841
2004-02-09,10.049717903137207,10.059483842556249,9.965074558997765,9.974841747018663,4197063
2004-02-10,10.082270622253418,10.108314578707628,10.043204999722503,10.056226665799208,3025429
2004-02-11,10.316665649414062,10.342709604401747,10.108314009512583,10.21574555794957,9060654
2004-02-12,10.485954284667969,10.498975953259636,10.362245311542516,10.404566670916818,12355714
2004-02-13,10.482698440551758,10.492463754855592,10.42409906311824,10.450143022766179,5796916
2004-02-16,10.43597412109375,10.472685319959409,10.419287328882591,10.445986324421,28532902
2004-02-17,10.482699394226074,10.49604857437644,10.429300753615964,10.439313598733063,3111553
2004-02-18,10.542769432067871,10.566130811675695,10.51273282399833,10.522745026688177,3738334
2004-02-19,10.546110153198242,10.57280915652275,10.499387377382572,10.499387377382572,1683859
2004-02-20,10.542769432067871,10.566130811675695,10.5093958497702,10.5093958497702,1842845
2004-02-23,10.469348907470703,10.536096723981226,10.435975319216864,10.536096723981226,2433906
2004-02-24,10.405937194824219,10.4626727986199,10.372563611416288,10.4626727986199,2080085
2004-02-25,10.47935676574707,10.496043552953326,10.372560815624977,10.37589842906726,1619985
2004-02-26,10.47935676574707,10.47935676574707,10.42929576412573,10.42929576412573,1979017
2004-02-27,10.572806358337402,10.572806358337402,10.449323580642718,10.449323580642718,3466525
2004-03-01,10.652900695800781,10.666249869804226,10.562791531268461,10.579478318774063,1934256
2004-03-02,10.679603576660156,10.71297716383645,10.649566964199796,10.696290370248304,2152615
2004-03-03,10.586153984069824,10.699624534667455,10.576141782546115,10.682937745462155,1951966
2004-03-04,10.602842330932617,10.656240320235305,10.529420575643481,10.529420575643481,1959517
2004-03-05,10.62620735168457,10.642894148053024,10.562797141482692,10.629544326956504,959797
2004-03-08,10.652900695800781,10.706298671819741,10.619526480786988,10.619526480786988,1749995
2004-03-09,10.813098907470703,10.813098907470703,10.662916480420288,10.679603914539213,2757482
2004-03-10,10.813098907470703,10.836460291232648,10.712977502771373,10.763037885119617,2165299
2004-03-11,10.863162994384766,10.87317392167344,10.75970394567467,10.813101957911162,2252531
2004-03-12,10.863162994384766,10.866499970147656,10.796414519084612,10.809763702142225,2510264
2004-03-15,10.833122253417969,10.873169787363514,10.813097846442417,10.84980840589389,1768044
2004-03-16,10.879842758178711,10.879842758178711,10.773046796478965,10.813095602117693,2274572
2004-03-17,11.060064315795898,11.073413494884134,10.836460126043871,10.836460126043871,2901028
2004-03-18,10.963281631469727,11.126812611784823,10.909883629733592,11.126812611784823,4559424
2004-03-19,10.91322135925293,10.99999423807768,10.863161609168744,10.99665598273442,2249203
2004-03-22,10.823112487792969,10.89987187848529,10.766377508586617,10.86316131076491,2112350
2004-03-23,10.793072700500488,10.8631581201164,10.746349940760194,10.77638526916154,2510286
2004-03-24,10.846470832824707,10.846470832824707,10.72966265191722,10.766374489348268,1631073
2004-03-25,11.013341903686523,11.013341903686523,10.813099090891185,10.863160114091448,3811572
2004-03-26,11.086763381958008,11.116799996828885,10.97996866242669,11.033366662195222,5924754
2004-03-29,11.016679763793945,11.110126587941314,10.983306172313988,11.096777407350494,2376135
2004-03-30,11.096774101257324,11.103448049561443,10.979965925875554,11.080086670486175,4046958
2004-03-31,11.113458633422852,11.156844411102485,11.063397628405875,11.136820009095693,4293687
2004-04-01,11.18354606628418,11.19355826910123,11.10011146947725,11.143497255015978,2554480
2004-04-02,11.03002643585205,11.153509848249586,11.03002643585205,11.136822416301886,3339585
2004-04-05,10.896533966064453,10.929907555668768,10.819773301968214,10.929907555668768,5178599
2004-04-06,10.929905891418457,11.013340492727885,10.919893688061105,10.96327947594112,2381618
2004-04-07,10.859821319580078,10.943255927432723,10.849809115437536,10.913219315005094,2440098
2004-04-08,10.82978630065918,10.84981071189068,10.80976188942768,10.846473736687374,1418070
2004-04-09,10.82978630065918,10.82978630065918,10.82978630065918,10.82978630065918,0
2004-04-12,10.82978630065918,10.82978630065918,10.82978630065918,10.82978630065918,0
2004-04-13,10.806424140930176,10.889858755089005,10.783062756167082,10.889858755089005,1081138
2004-04-14,10.72298812866211,10.753024097648188,10.709638311332826,10.739674920321653,3323379
2004-04-15,10.692955017089844,10.76971505183346,10.666256013701402,10.719654020478284,2837625
2004-04-16,10.586153984069824,10.692949946985866,10.579479396388235,10.692949946985866,2958403
2004-04-19,10.576143264770508,10.626204279405007,10.51940766151899,10.596167670624308,1506190
2004-04-20,10.712977409362793,10.716315024158046,10.57948241759527,10.612856005536443,1520172
2004-04-21,10.719649314880371,10.726323902796802,10.639552339875168,10.682938121335985,1472405
2004-04-22,10.602842330932617,10.759699324510981,10.579480950613721,10.746350147186684,1983091
2004-04-23,10.612853050231934,10.71297442617802,10.59616626090803,10.70629983844899,2603846
2004-04-26,10.599505424499512,10.662914977200229,10.582818632735876,10.58949322144078,323334
2004-04-27,10.529422760009766,10.646230965842019,10.519409914935219,10.592832325458843,1837188
2004-04-28,10.469348907470703,10.549445903281626,10.445987523693583,10.549445903281626,2023341
2004-04-29,10.462674140930176,10.496047728619775,10.355878148321192,10.355878148321192,3195526
2004-04-30,10.429299354553223,10.469348169637643,10.395925768651404,10.402600357831208,7219091
2004-05-03,10.499384880065918,10.516071673174352,10.385913662924082,10.399263481412511,1616297
2004-05-04,10.462674140930176,10.556120954464452,10.439312757548022,10.512734522464575,3116675
2004-05-05,10.472687721252441,10.529423339781564,10.425964308346277,10.429301283551984,1989709
2004-05-06,10.38591194152832,10.472684147314187,10.355875974912523,10.472684147314187,1720211
2004-05-07,10.329178810119629,10.439312413872972,10.29580522352873,10.312491376821368,2694172
2004-05-10,10.279119491577148,10.3959277039816,10.245745899462424,10.345867315809514,2250609
2004-05-11,10.345868110656738,10.372567114400319,10.229059889278203,10.229059889278203,3661319
2004-05-12,10.466008186340332,10.466008186340332,10.315825812950134,10.352537002889727,2137527
2004-05-13,10.412613868713379,10.46267425077334,10.385914230277992,10.46267425077334,1739980
2004-05-14,10.285792350769043,10.412612739571978,10.262430329672162,10.405937510685572,2401088
2004-05-17,10.30915641784668,10.342530010962902,10.279119800040316,10.30915641784668,1230428
2004-05-18,10.389251708984375,10.435975115629969,10.279118101891799,10.295805535696019,1672268
2004-05-19,10.532758712768555,10.54277091686848,10.385913905973416,10.44264951587205,2452371
2004-05-20,10.629544258117676,10.652906284884557,10.516073659545293,10.546109636812819,3499325
2004-05-21,10.75636100769043,10.766374490632353,10.639553466771755,10.646228695397875,3319983
2004-05-24,10.866497039794922,10.896533653579151,10.7463518646637,10.759701044121456,3598625
2004-05-25,10.846470832824707,10.87650744163043,10.759699260722943,10.839795604199383,2572975
2004-05-26,10.91322135925293,10.963282389343,10.856486378488105,10.86649858450612,4819011
2004-05-27,10.979968070983887,10.986642020591866,10.879846026807433,10.913219614864358,2866171
2004-05-28,10.97329330444336,11.043377458318751,10.956605869707849,10.99665468906849,6378482
2004-05-31,10.863162994384766,11.043380165677641,10.846475555558216,10.996657384972977,2465170
2004-06-01,10.916560173034668,10.94659551261929,10.813101132224684,10.846474727323336,1442643
2004-06-02,10.98664379119873,11.030029590665354,10.92990881035912,10.92990881035912,1588392
2004-06-03,10.999993324279785,11.05005307020538,10.973293683781128,10.979968913907236,2397767
2004-06-04,11.013341903686523,11.060064672002964,10.966617855364378,10.999992724168356,1902117
2004-06-07,11.130147933959961,11.140160136647504,11.046713338232259,11.046713338232259,1675299
2004-06-08,10.979968070983887,11.17353564971746,10.959943662148596,11.146836011268512,1834474
2004-06-09,10.916560173034668,10.979970387723888,10.876511346913906,10.963282950171589,3157832
2004-06-10,10.873169898986816,10.919893942411292,10.836459339158477,10.863158975401829,2461942
2004-06-11,10.943254470825195,10.973291079254787,10.87316905115615,10.879844279697883,1821349
2004-06-14,10.943254470825195,10.943254470825195,10.943254470825195,10.943254470825195,0
2004-06-15,10.896533966064453,10.979968580078111,10.879846531259426,10.889858736141294,1439993
2004-06-16,10.879842758178711,10.97328954466731,10.863156609166102,10.946589914239727,1922376
2004-06-17,10.863162994384766,10.926571933909933,10.849812531321106,10.913222750852322,7409708
2004-06-18,10.943254470825195,10.97996630779652,10.83312151992217,10.909880888127475,2868616
2004-06-21,11.026688575744629,11.036700778107916,10.92990480623648,10.979965818052907,2281489
2004-06-22,11.033365249633789,11.056726631540572,10.979967256701608,11.033365249633789,2458308
2004-06-23,10.999993324279785,11.03670388995894,10.986642864027568,11.033366914898773,3219587
2004-06-24,11.100111961364746,11.100111961364746,10.986640751078331,10.99665295433906,2660493
2004-06-25,11.010005950927734,11.103452787105484,11.003331999776023,11.08009139806254,11828996
2004-06-28,10.886518478393555,10.969953067247824,10.873168022573019,10.963277839337556,3307368
2004-06-29,10.90654468536377,10.939918270422263,10.873169820299713,10.88985725283174,2420214
2004-06-30,10.873169898986816,10.916556967882963,10.853146771811268,10.873169898986816,2531114
2004-07-01,10.753026008605957,10.87984641575948,10.733002239057662,10.87984641575948,5502845
2004-07-02,10.733000755310059,10.763036725481712,10.679602763890701,10.679602763890701,3954263
2004-07-05,10.743010520935059,10.796408503418656,10.706299967979918,10.719649143599485,2630956
2004-07-06,10.75636100769043,10.786397616499734,10.712975861637117,10.749687059069798,3247557
2004-07-07,10.743010520935059,10.763034924367075,10.722986757505709,10.74634877484395,4131440
2004-07-08,10.833122253417969,10.846471431399818,10.712976451567435,10.73633783303706,3361848
2004-07-09,10.916560173034668,10.916560173034668,10.829787289771035,10.829787289771035,2329095
2004-07-12,10.963281631469727,10.97663081190231,10.91322060484029,10.916558859952783,2085792
2004-07-13,10.889856338500977,10.986640111046148,10.883182390052973,10.966615705691222,3394554
2004-07-14,10.879842758178711,10.916554590015975,10.8297817511303,10.886517985786929,5870255
2004-07-15,10.729665756225586,10.829786534539465,10.719653550393613,10.813100378156749,4929426
2004-07-16,10.669589042663574,10.7263246438798,10.61619169564022,10.639553074963107,4302257
2004-07-19,10.62620735168457,10.66291791969341,10.602845324766394,10.646231763327886,1863085
2004-07-20,10.462674140930176,10.612855925536206,10.442649732315283,10.596169131691406,4663330
2004-07-21,10.445987701416016,10.53943387811718,10.385914473533639,10.47602367535435,4742452
2004-07-22,10.319167137145996,10.379239724101396,10.279118319173833,10.365890544779239,4165189
2004-07-23,10.295804977416992,10.405937938534898,10.295804977416992,10.345865356106694,2691109
2004-07-26,10.445987701416016,10.479361290237657,10.28913068194917,10.29580591171578,3482927
2004-07-27,10.37923812866211,10.546106684556037,10.37923812866211,10.469347315245544,3770327
2004-07-28,10.345868110656738,10.442651919226847,10.339192879718619,10.412615940017172,2813503
2004-07-29,10.395927429199219,10.425964045310302,10.345867042350315,10.379240633582919,3140417
2004-07-30,10.419288635253906,10.496048017049889,10.405938815809515,10.405938815809515,9964323
2004-08-02,10.482699394226074,10.512735369565837,10.419289188504631,10.452662778883427,1468819
2004-08-03,10.56279468536377,10.576143863353337,10.502721464402379,10.519408256890728,2187026
2004-08-04,10.55278205871582,10.582818667992083,10.529420678169451,10.546106829985925,2226349
2004-08-05,10.47935676574707,10.589490329311445,10.44598319133456,10.572802902102612,2310778
2004-08-06,10.47602367401123,10.50272267306569,10.38591447220207,10.445987700076747,1398999
2004-08-09,10.37590217590332,10.462673756710911,10.36588997196355,10.392588969135332,3028350
2004-08-10,10.325841903686523,10.455999284319933,10.325841903686523,10.429300285215424,2966619
2004-08-11,10.35921573638916,10.546108734519583,10.312492326855837,10.445987965523296,6617490
2004-08-12,10.315828323364258,10.399262924440574,10.289129327820168,10.339189704464296,4201100
2004-08-13,10.285792350769043,10.389250718475097,10.272442532999001,10.299141528536316,4800295
2004-08-16,10.185629844665527,10.292701945497631,10.185629844665527,10.282340086555585,8814672
2004-08-17,10.078557968139648,10.247800552914638,10.05783425115628,10.223622662316199,10035844
2004-08-18,9.971485137939453,10.078557226236054,9.971485137939453,10.075103052875253,6493322
2004-08-19,10.068192481994629,10.078554336752852,9.943850887249237,10.009475525815793,5499010
2004-08-20,10.154541015625,10.171810553086498,10.040561273555152,10.08546220342571,6013165
2004-08-23,10.254705429077148,10.261613112061784,10.199442640493386,10.199442640493386,3277265
2004-08-24,10.299609184265137,10.303062695527101,10.244346380538481,10.268523608786321,3344920
2004-08-25,10.258159637451172,10.337600315417035,10.227074730728342,10.327238459058297,2084941
2004-08-26,10.344507217407227,10.35486907298319,10.268520718085721,10.27197489072882,2218658
2004-08-27,10.461943626403809,10.499936222744125,10.361779219472767,10.361779219472767,4921538
2004-08-30,10.461943626403809,10.527567623398397,10.403226651630922,10.455035279475121,2220223
2004-08-31,10.430855751037598,10.506841589307786,10.430855751037598,10.455032972893566,1912603
2004-09-01,10.54138469696045,10.562108415088149,10.461944660609012,10.465398172061256,4569065
2004-09-02,10.582828521728516,10.617367598585533,10.517203215934853,10.56901249357371,2051222
2004-09-03,10.465400695800781,10.58283468527467,10.465400695800781,10.58283468527467,1903436
2004-09-06,10.444674491882324,10.486121928288314,10.434312632780827,10.458490524802174,1322944
2004-09-07,10.420496940612793,10.499936974801148,10.40668090811934,10.444674169534412,1356202
2004-09-08,10.385955810546875,10.46539649653328,10.385955810546875,10.430857413419252,1643853
2004-09-09,10.379047393798828,10.448126217504466,10.361777853460769,10.389409250472344,1371631
2004-09-10,10.296151161193848,10.423946264238378,10.296151161193848,10.38249950811598,2356226
2004-09-13,10.337600708007812,10.379047472663402,10.292699770317002,10.292699770317002,2190907
2004-09-14,10.254705429077148,10.396316573205546,10.244343573423526,10.382500544882934,2975389
2004-09-15,10.140726089477539,10.223620275706619,10.137271916668816,10.223620275706619,3461169
2004-09-16,10.21325969696045,10.23052923845716,10.050925477008603,10.050925477008603,7299643
2004-09-17,10.192534446716309,10.25815842531165,10.154541198674812,10.216711667127576,2164982
2004-09-20,10.23398208618164,10.285790703961467,10.175265122815144,10.206350690895059,2128117
2004-09-21,10.285791397094727,10.303060937518419,10.199443694976264,10.223620919098751,1590649
2004-09-22,10.344507217407227,10.368685101202251,10.29960628481361,10.313421650679338,2581125
2004-09-23,10.365234375,10.396319952063845,10.30306322087231,10.327241112706487,2527791
2004-09-24,10.309968948364258,10.403224993502906,10.292699408502047,10.34450802808868,5205369
2004-09-27,10.251252174377441,10.35141590486071,10.202897064448257,10.296153111328328,2149253
2004-09-28,10.289243698120117,10.309967407799489,10.216711376595603,10.309967407799489,1406467
2004-09-29,10.285791397094727,10.334146507693111,10.230528602797547,10.309969283570624,2180695
2004-09-30,10.42740249633789,10.444672036662999,10.34450830536533,10.358323672684055,4088301
2004-10-01,10.534476280212402,10.579376562448715,10.461943934155492,10.465397445367934,4655351
2004-10-04,10.638094902038574,10.645003250055666,10.569016720696432,10.575924406359926,1912870
2004-10-05,10.607007026672363,10.682993534836028,10.5931909968456,10.638091934664109,1669281
2004-10-06,10.517205238342285,10.655362897044062,10.510297554113233,10.620823151191889,2190082
2004-10-07,10.475757598876953,10.513750852505325,10.406678775274441,10.430856661594353,3027648
2004-10-08,10.430855751037598,10.486118540154106,10.406677866828284,10.430855751037598,2184050
2004-10-11,10.430855751037598,10.475756684400592,10.420493895284086,10.441217606791112,2192814
2004-10-12,10.520661354064941,10.52756903956936,10.444674826455596,10.458490859818015,2697684
2004-10-13,10.620823860168457,10.634639891902287,10.534476145657663,10.54829151503799,3014606
2004-10-14,10.679543495178223,10.707174903172737,10.638096052009619,10.676089320796283,4481314
2004-10-15,10.738256454467773,10.769341362821457,10.655362261602251,10.672631139968304,4640352
2004-10-18,10.672633171081543,10.765889238597035,10.648455941943785,10.765889238597035,2829792
2004-10-19,10.793519973754883,10.800428320812767,10.634639913786671,10.658817141428745,2923856
2004-10-20,10.862600326538086,10.893685905584057,10.803884004811604,10.834968921503977,3552535
2004-10-21,10.855690002441406,10.890229084751075,10.824604430950643,10.83496628811423,1492319
2004-10-22,10.82806396484375,10.855695376841835,10.803886727728086,10.82806396484375,1541020
2004-10-25,10.662270545959473,10.796973368570397,10.6553628617533,10.772796142672064,3453852
2004-10-26,10.776250839233398,10.817697608836497,10.662271063706275,10.672632259341931,3112684
2004-10-27,10.91786003112793,10.945491428302558,10.84187352330935,10.876413266542691,3553610
2004-10-28,11.011115074157715,11.062923690747892,10.897135985188655,10.95239877449285,2689727
2004-10-29,11.087103843688965,11.132004124038628,11.052564758894773,11.090558017109778,14098804
2004-11-01,11.11473560333252,11.183813775154189,11.08710420213315,11.135459319820422,2166815
2004-11-02,11.031839370727539,11.156180984432195,10.959307038713733,11.125095415417686,1553888
2004-11-03,11.083648681640625,11.11128007948204,11.031840059070507,11.052563773039925,3736325
2004-11-04,11.000757217407227,11.128552381335608,10.986941846235634,11.10782932457822,3033442
2004-11-05,11.011115074157715,11.04565481423785,10.95585228485352,11.014569246871734,3441104
2004-11-08,10.983485221862793,11.087103131947053,10.948946139285853,10.990392905907493,1372672
2004-11-09,10.983485221862793,11.049109876171043,10.931676597997384,11.049109876171043,1753113
2004-11-10,10.973121643066406,11.035292114421775,10.935128393251086,10.983483498684524,1904317
2004-11-11,10.959307670593262,11.014570466014193,10.959307670593262,11.000754435982248,1515459
2004-11-12,10.91786003112793,11.024932109150495,10.886774460923945,10.966215141771881,1522888
2004-11-15,10.993844985961914,10.997299158503337,10.914404316335725,10.917858488877146,1744290
2004-11-16,11.024934768676758,11.042203650929057,10.962763613271346,11.035295965557424,1673515
2004-11-17,11.014570236206055,11.024932092925466,10.962760952608992,11.018024409230328,1654053
2004-11-18,11.118188858032227,11.169998148056825,11.011117429237206,11.045657176704768,3099431
2004-11-19,11.076739311218262,11.138909781306978,11.02493069653655,11.138909781306978,1574289
2004-11-22,10.962759971618652,11.049108328318031,10.931675066595421,11.035292299810656,2247086
2004-11-23,10.990392684936523,11.01802474526664,10.921314521171517,11.011116399007395,1281901
2004-11-24,11.011115074157715,11.049108324598519,10.983483679505618,11.007660901443698,2523980
2004-11-25,10.962759971618652,11.035292299810656,10.948944605464627,11.035292299810656,2287208
2004-11-26,10.942036628723145,11.01111544888091,10.942036628723145,10.962760341005811,4709774
2004-11-29,10.869507789611816,10.980033407484799,10.845330559084696,10.959310350898804,3610983
2004-11-30,10.848783493041992,10.879868405544865,10.821151429378427,10.84532931949567,2956728
2004-12-01,10.779704093933105,10.869505977898461,10.772796409555802,10.814243178173092,2585844
2004-12-02,10.786613464355469,10.883323710168284,10.776252267346702,10.82806090180484,3472811
2004-12-03,10.907500267028809,10.914407952059374,10.796974657125638,10.810790689540303,2344622
2004-12-06,10.855690002441406,10.955853738551506,10.84878231845016,10.907498625905909,2460753
2004-12-07,10.831512451171875,10.931676184266166,10.828058278103533,10.855689675590009,2124408
2004-12-08,10.796976089477539,10.904048202246631,10.79352191532725,10.81079212372507,2542140
2004-12-09,10.786613464355469,10.879869536262978,10.727897144440295,10.793521149812504,2373453
2004-12-10,10.758979797363281,10.86259770684039,10.73825674535061,10.810789083278555,2203278
2004-12-13,10.74862289428711,10.79352385453985,10.731353345140189,10.776254967746674,1120431
2004-12-14,10.765887260437012,10.79351865824031,10.745164208849605,10.79351865824031,1590149
2004-12-15,10.897138595581055,10.917861649769291,10.814243729414077,10.817697902955537,2734614
2004-12-16,10.962759971618652,10.993845538995231,10.935128576957252,10.983483683203039,4803127
2004-12-17,10.966214179992676,10.983483718918038,10.883319995738931,10.948944641067316,1772396
2004-12-20,11.000757217407227,11.000757217407227,10.914408829347211,10.962763953154964,1517018
2004-12-21,10.966214179992676,11.007660940942873,10.948944641067316,11.0007532578434,1431768
2004-12-22,10.966214179992676,11.03183882532106,10.966214179992676,11.011115113669286,1276662
2004-12-23,11.018026351928711,11.018026351928711,10.959309374283531,10.986940776289465,1766468
2004-12-24,11.076739311218262,11.076739311218262,11.021476523949774,11.042199572410462,7652047
2004-12-27,11.076739311218262,11.076739311218262,11.076739311218262,11.076739311218262,0
2004-12-28,11.076739311218262,11.076739311218262,11.076739311218262,11.076739311218262,0
2004-12-29,11.0629243850708,11.118187177843359,11.038747161615328,11.066378558001608,1170142
2004-12-30,11.090559005737305,11.121644582235179,11.06292694061461,11.066381114343333,967512
2004-12-31,11.087103843688965,11.118188755062345,11.073287812359197,11.118188755062345,790261
2005-01-04,11.111282348632812,11.121644870087184,11.069835574583124,11.104374663350123,989524
2005-01-05,11.125096321105957,11.135458178287681,11.05601749401228,11.100918433564123,2500241
2005-01-06,11.135457038879395,11.169996117715387,11.10091729769003,11.132002203701076,1774758
2005-01-07,11.1976318359375,11.225263906131767,11.142370344963625,11.142370344963625,1866708
2005-01-10,11.263253211975098,11.266706722566,11.187265381320955,11.190720216618644,1972965
2005-01-11,11.283974647521973,11.328875580239865,11.277067626923326,11.277067626923326,1987712
2005-01-12,11.266705513000488,11.287429223734629,11.225258091532206,11.263252002780346,1537960
2005-01-13,11.204540252685547,11.311612372688954,11.190724879858205,11.294342163124274,2288810
2005-01-14,11.156179428100586,11.197625522964602,11.125093863422636,11.156179428100586,3137722
2005-01-17,11.194173812866211,11.214897525983773,11.15618122195521,11.190720302248883,1424290
2005-01-18,11.094013214111328,11.239077922174907,11.069835983551926,11.180361601572478,3379744
2005-01-19,11.073287010192871,11.156181867459475,11.024932559925269,11.121642785167348,3239029
2005-01-20,11.156179428100586,11.169994793055258,11.024930149264742,11.049107369112065,2367035
2005-01-21,11.259799003601074,11.26670734987431,11.173450636366516,11.173450636366516,2655950
2005-01-24,11.228713989257812,11.28743162372493,11.207990274117291,11.245984193443888,1751292
2005-01-25,11.245986938476562,11.294341402469335,11.24253342667915,11.259802310373463,1895572
2005-01-27,11.453219413757324,11.453219413757324,11.308153415454122,11.321970107954236,5014711
2005-01-28,11.532660484313965,11.567199569294761,11.501574910419155,11.505028421505141,13805829
2005-01-31,11.577559471130371,11.622460406489699,11.560289269204434,11.570651125418646,4184555
2005-02-01,11.639728546142578,11.674267619168225,11.591372784141459,11.643182056033188,2474765
2005-02-02,11.736437797546387,11.743346142255925,11.639728919852212,11.674267993986783,2611461
2005-02-03,11.808971405029297,11.853872336249438,11.71226119751414,11.74334676329115,3570435
2005-02-04,11.864234924316406,11.884958636114437,11.739893978234932,11.777886566726847,2605302
2005-02-07,12.00239372253418,12.012755579435622,11.895321642788245,11.905683499689685,2976995
2005-02-08,11.89186954498291,11.985124943469122,11.874599339859612,11.960947716062103,3149694
2005-02-09,12.351238250732422,12.35123825073242,12.061108933252013,12.085286155590927,8686388
2005-02-10,12.810615539550781,12.862424838626325,12.399597308063479,12.399597308063479,9058741
2005-02-11,12.641368865966797,12.810612089127025,12.617191641145867,12.800250232102789,7489500
2005-02-14,12.482247352600098,12.782810492928789,12.475174752184008,12.606009044559952,30314691
2005-02-15,12.598938941955566,12.641371840457987,12.450425153400701,12.482249827277515,3185297
2005-02-16,12.549430847167969,12.708552810255455,12.517606183309836,12.630759639558857,3115352
2005-02-17,12.411524772644043,12.549431658275964,12.379701462932253,12.49992617034034,2368165
2005-02-18,12.439814567565918,12.49639130276241,12.312517252424646,12.365557009281554,3523595
2005-02-21,12.637836456298828,12.683804978476633,12.397384264380237,12.42920893885802,3673447
2005-02-22,12.690869331359863,12.72622960950631,12.669652893231415,12.712085769488311,2382313
2005-02-23,12.598938941955566,12.779277404387248,12.574186869897023,12.64490746326532,3747489
2005-02-24,12.517610549926758,12.60247634981952,12.468105047921428,12.570651674859734,3340306
2005-02-25,12.712091445922852,12.775740788730058,12.496392703569764,12.496392703569764,5227030
2005-02-28,12.811102867126465,12.814638490151507,12.708557593566978,12.729774044124621,2390858
2005-03-01,12.747454643249512,12.8075683772158,12.673198415931832,12.782814945239428,2444905
2005-03-02,12.736841201782227,12.825242598661927,12.722697358018387,12.729769958001935,1219382
2005-03-03,12.72977352142334,12.811102341085713,12.641372099797596,12.733309144303204,1693565
2005-03-04,12.881816864013672,12.881816864013672,12.779271642999891,12.779271642999891,1543818
2005-03-07,12.959613800048828,13.005582314027626,12.917180908313508,12.927789131247339,1807035
2005-03-08,12.991440773010254,13.002048997825558,12.945472250878487,12.959616098564345,1267751
2005-03-09,12.835854530334473,12.987905302401819,12.835854530334474,12.959616250494824,1992328
2005-03-10,12.690869331359863,12.835847421102324,12.648437811305865,12.835847421102324,2498742
2005-03-11,12.552970886230469,12.712092905312712,12.538827038272942,12.712092905312712,2683570
2005-03-14,12.641369819641113,12.655513664813052,12.496391677069413,12.542360191030758,1757799
2005-03-15,12.56357479095459,12.712088533947659,12.560039169231933,12.644903583998033,2130600
2005-03-16,12.680268287658691,12.712092962859941,12.563579168124441,12.574187393191524,2389448
2005-03-17,12.789881706237793,12.82877897000273,12.55650219225774,12.712088534911109,4793880
2005-03-18,12.69440746307373,12.818169139165915,12.659047177933559,12.789881453535044,3485833
2005-03-21,12.71916389465332,12.750988565675257,12.65905017509961,12.69441046861171,1799801
2005-03-22,12.687341690063477,12.754526667658343,12.63076493820484,12.641373163941068,1900202
2005-03-23,12.422138214111328,12.606012310534481,12.422138214111328,12.57418763472193,2620684
2005-03-24,12.362018585205078,12.563573412946862,12.270081580874379,12.446884346866058,4072669
2005-03-29,12.202899932861328,12.443350728813169,12.121571126780909,12.37616576809382,2778977
2005-03-30,12.354948997497559,12.354948997497559,12.09328043479404,12.181681829631367,3920008
2005-03-31,12.362018585205078,12.482244628823786,12.316050083039729,12.393843245827945,2486387
2005-04-01,12.400918960571289,12.439814873636912,12.28776548739426,12.393846359921456,1677612
2005-04-04,12.429205894470215,12.44688671691726,12.305444205950792,12.35848531708863,1865086
2005-04-05,12.51053524017334,12.524680441229746,12.379702301926788,12.464566727248421,1587629
2005-04-06,12.485783576965332,12.690874080687841,12.411526015726228,12.570649361238594,2742510
2005-04-07,12.609543800354004,12.634295865804768,12.411524564341397,12.52821500407153,1863610
2005-04-08,12.782814025878906,12.782814025878908,12.609548151728736,12.669660525167833,2879239
2005-04-11,12.814634323120117,12.895964475878912,12.71208908290604,12.782809657632317,2222738
2005-04-12,12.835854530334473,12.857070980213807,12.74745310790513,12.800494232603466,2164786
2005-04-13,12.765135765075684,12.895970106022089,12.733311085693815,12.888897502980392,2409813
2005-04-14,12.591865539550781,12.687339555111024,12.588329916968243,12.620154588821658,2298996
2005-04-15,12.54236125946045,12.581258532251011,12.499928364126564,12.55296948329392,3364211
2005-04-18,12.517610549926758,12.556506470741837,12.44688995415189,12.44688995415189,2112626
2005-04-19,12.581260681152344,12.613084001884728,12.489322273491187,12.556507250510645,2178068
2005-04-20,12.567112922668457,12.690874625915097,12.567112922668457,12.60601019419928,2665292
2005-04-21,12.637836456298828,12.648444681124756,12.45396101138397,12.517610360339534,2461433
2005-04-22,12.82878303527832,12.82878303527832,12.659051439541122,12.697948715632103,2769663
2005-04-26,12.835854530334473,12.903039502884482,12.74745310790513,12.835854530334474,2733894
2005-04-27,12.87121295928955,12.931326677287615,12.768667703897115,12.78281154969524,1666668
2005-04-28,13.030336380004883,13.030336380004883,12.878286969578324,12.90657466427013,3180207
2005-04-29,12.849996566772461,13.012655540850075,12.814636274026055,12.970222647073005,6221810
2005-05-02,12.846460342407227,12.931326125984777,12.74745071363455,12.828780874964165,1503720
2005-05-03,12.874748229980469,12.977293471769674,12.835850963941267,12.871211251847551,2042761
2005-05-04,12.800493240356445,12.906574125326468,12.786349393601151,12.853534360943229,1810903
2005-05-05,12.818169593811035,12.857066858187078,12.712088734627956,12.853531236408607,1311940
2005-05-06,12.94900131225586,12.963145152774779,12.818167057897751,12.818167057897751,1664253
2005-05-09,12.977294921875,13.037407282412413,12.874749668627212,12.941933273814072,1829758
2005-05-10,13.012655258178711,13.104592288562927,12.924253850131295,12.994974434087856,2629777
2005-05-11,12.892430305480957,13.01265639366076,12.740380901086203,12.740380901086203,2494675
2005-05-12,12.998512268066406,13.016191737117326,12.835853286817535,12.906573875428252,2203194
2005-05-13,12.938398361206055,12.99851208124434,12.842925703574124,12.906573689927578,1635727
2005-05-16,12.772204399108887,12.910109944038501,12.743915351936868,12.90657296551486,2100504
2005-05-17,12.666118621826172,12.85352960779378,12.620150119717653,12.835848788735253,2632308
2005-05-18,12.71562385559082,12.818169088956594,12.627223821188238,12.71562385559082,2211529
2005-05-19,12.867679595947266,12.867679595947266,12.786350773075611,12.818174092657443,1532151
2005-05-20,13.01972770690918,13.05862362076973,12.885357785239883,12.899501630625227,2817580
2005-05-23,13.369792938232422,13.38393678000163,13.069228502469114,13.083372344238322,5179327
2005-05-24,13.139948844909668,13.295535170344316,13.076300879924979,13.260174888418812,4067884
2005-05-25,13.111666679382324,13.164706446488768,13.048017331410257,13.083377628215757,1888613
2005-05-26,13.253106117248535,13.267251319066517,13.055088210034565,13.115200571048968,3131922
2005-05-27,13.217744827270508,13.292001028293676,13.154095492504934,13.22481742764557,4415292
2005-05-30,13.270790100097656,13.33090247541985,13.189459916998286,13.189459916998286,1145508
2005-05-31,13.101058006286621,13.34504445275429,13.101058006286623,13.253107412966163,2983423
2005-06-01,13.362725257873535,13.383941706438351,13.104593608606365,13.118737455581721,3034635
2005-06-02,13.454659461975098,13.504163594057722,13.405155329892471,13.436978639829428,2472253
2005-06-03,13.380402565002441,13.451124500856276,13.32382583004138,13.383939543327307,1830129
2005-06-06,13.337973594665527,13.373333891287478,13.281396848829683,13.306148920844688,1414308
2005-06-07,13.419301986694336,13.479414353423804,13.337973171424217,13.352117018383463,1662122
2005-06-08,13.535988807678223,13.567813475105648,13.408691494171856,13.436979183305123,2603230
2005-06-09,13.55013370513916,13.617318660580953,13.49001999372073,13.560740571174208,2603610
2005-06-10,13.539528846740723,13.613786428296274,13.447591792760175,13.589034353179015,1325446
2005-06-14,13.543061256408691,13.613781834653267,13.472340678164118,13.550133856714478,1811842
2005-06-15,13.419301986694336,13.543063699045756,13.380404712301956,13.543063699045756,3864753
2005-06-16,13.323829650878906,13.490024281299737,13.306150178998063,13.39455160701348,5819209
2005-06-17,13.376866340637207,13.376866340637207,13.242496431628776,13.295537542080337,3674810
2005-06-20,13.299076080322266,13.376869273975625,13.299076080322266,13.345044600726036,2088332
2005-06-21,13.341507911682129,13.369796959933096,13.299075017407414,13.31321886343116,2768499
2005-06-22,13.440515518188477,13.440515518188477,13.334433298508653,13.341505898555065,2316576
2005-06-23,13.571349143981934,13.620854634440814,13.472340875470849,13.490020342189254,3882468
2005-06-24,13.412225723266602,13.535987401828233,13.387473658794912,13.490018894608472,10503599
2005-06-27,13.323829650878906,13.41223107889432,13.313221425268907,13.401622853284321,1719528
2005-06-28,13.348581314086914,13.401621078910715,13.31321966259964,13.330900488343277,2327649
2005-06-29,13.277856826782227,13.454659625575614,13.2707855828006,13.376866448354654,2716609
2005-06-30,13.419301986694336,13.419301986694336,13.246036131883773,13.26017997884302,3153210
2005-07-01,13.366259574890137,13.415763712569877,13.299074613065672,13.348580106948843,1598290
2005-07-04,13.412225723266602,13.465266830136784,13.39101063672172,13.394546258445335,1446190
2005-07-05,13.426373481750488,13.465269396733726,13.383940588166265,13.429909104148024,1516774
2005-07-06,13.376866340637207,13.454659517231734,13.320289608223304,13.419299228998456,2266057
2005-07-07,13.306147575378418,13.366259937937045,13.295539351844134,13.33089964489059,4001962
2005-07-08,13.306147575378418,13.36272431549344,13.263714681241284,13.288466750753456,1816473
2005-07-11,13.429908752441406,13.436979997051292,13.355651190613695,13.355651190613695,1885142
2005-07-12,13.436978340148926,13.490019449199695,13.419298874600834,13.440515318221141,1777068
2005-07-13,13.557207107543945,13.571350954045757,13.451126224475075,13.486486518831365,2453297
2005-07-14,13.691575050354004,13.702183272739806,13.578421582374327,13.645606538749968,2560215
2005-07-15,13.719863891601562,13.78704749077567,13.709255669373377,13.755224180294414,1934542
2005-07-18,13.65268325805664,13.776444985760733,13.65268325805664,13.719868234701826,1359897
2005-07-19,13.638538360595703,13.684506887104611,13.589034210879575,13.606713683119438,2179733
2005-07-20,13.596101760864258,13.649141514076778,13.585493538981103,13.613781226534012,2105126
2005-07-21,13.684504508972168,13.769370300827324,13.624392143877118,13.691577110361274,3556859
2005-07-22,13.730470657348633,13.755224079835818,13.659750080479423,13.659750080479423,2539044
2005-07-25,13.76583194732666,13.779975791095445,13.666822328538654,13.779975791095445,2095728
2005-07-26,13.794122695922852,13.843628194404266,13.72340210518204,13.748154176320968,2794849
2005-07-27,13.854235649108887,13.868380852818893,13.765835585041229,13.765835585041229,1885531
2005-07-28,13.794122695922852,13.871915888219167,13.772906247459897,13.854235062432187,2737788
2005-07-29,13.811800956726074,13.889594134575454,13.811800956726074,13.857769467791165,11138418
2005-08-01,13.76229476928711,13.829479721466814,13.73754270400053,13.73754270400053,1736259
2005-08-02,13.726936340332031,13.772904855287393,13.68096782537667,13.762296632128201,3431892
2005-08-03,13.666826248168945,13.769371518258202,13.63853719631485,13.755227670432978,2999838
2005-08-04,13.666826248168945,13.811804417937521,13.631465950504062,13.702186545833829,2910327
2005-08-05,13.684504508972168,13.772905923420113,13.610248297302435,13.613783919895225,2400826
2005-08-08,13.924956321716309,13.932027566719054,13.666824686435824,13.666824686435824,2892557
2005-08-09,13.960319519042969,14.016896271850172,13.924959218063941,13.924959218063941,3150956
2005-08-10,13.666826248168945,13.769371518258202,13.581960448810309,13.684505718899564,11399514
2005-08-11,13.613780975341797,13.652678240263413,13.546596023389215,13.631461796888573,9733570
2005-08-12,13.535988807678223,13.656214877002942,13.535988807678224,13.652679254912117,7336781
2005-08-15,13.42307186126709,13.532351435056329,13.401215946509243,13.481353834928118,17255586
2005-08-16,13.627059936523438,13.641630081170126,13.474069925033861,13.474069925033861,5359302
2005-08-17,13.692625045776367,13.729052499713317,13.586989061766216,13.641628845592024,2868421
2005-08-18,13.576065063476562,13.732697277222854,13.550565561493784,13.61977550170444,4987129
2005-08-19,13.528707504272461,13.565134959321172,13.495925030056078,13.550563418469824,3976625
2005-08-22,13.579704284667969,13.616130340441686,13.49228063314739,13.49228063314739,1986895
2005-08-23,13.5323486328125,13.623414459752624,13.528705049720898,13.55056095995288,2712801
2005-08-24,13.386640548706055,13.557844215732946,13.372070410278848,13.514132403372182,2895920
2005-08-25,13.415782928466797,13.459493346048092,13.339287252810893,13.368428928277645,2231461
2005-08-26,13.616127967834473,13.6306981081892,13.430354137803866,13.448567861056773,5421987
2005-08-29,13.470423698425293,13.608842126677402,13.441282020791627,13.56513170584589,2139901
2005-08-30,13.525063514709473,13.568775337277415,13.50685118669248,13.521421328521969,1804404
2005-08-31,13.623411178588867,13.645267083556911,13.46677765867758,13.645267083556911,3402596
2005-09-01,13.73268985748291,13.754545763328096,13.65255200174361,13.65255200174361,3679187
2005-09-02,13.605195045471191,13.798254573724698,13.605195045471193,13.798254573724698,2182992
2005-09-05,13.65255355834961,13.699907560720236,13.554203367911935,13.65983932682174,1688854
2005-09-06,13.703551292419434,13.769117621063996,13.65983947527019,13.714477849627443,2500379
2005-09-07,13.747261047363281,13.816470955474605,13.714477186087512,13.783687094198836,2518317
2005-09-08,13.747261047363281,13.823756723673409,13.743618861803496,13.823756723673409,2252134
2005-09-09,13.707193374633789,13.769117517074676,13.648911417901397,13.739977237248125,2348812
2005-09-12,13.659842491149902,13.725408834270489,13.645272347909728,13.703554317950033,1727196
2005-09-13,13.659842491149902,13.721766647730348,13.61613066434977,13.65255672099001,2706522
2005-09-14,13.776402473449707,13.805542751558432,13.608840984547305,13.608840984547305,2489020
2005-09-15,13.747261047363281,13.834684677431998,13.699907046769138,13.732690908044905,5227207
2005-09-16,13.80190658569336,13.831048273591287,13.703556357832467,13.78005066903987,2953604
2005-09-19,13.750904083251953,13.838326312765439,13.71447664078556,13.838326312765439,1294102
2005-09-20,13.845609664916992,13.88932007350763,13.714474247908274,13.73997373260148,3549826
2005-09-21,13.878398895263672,13.911181365135908,13.78004729440854,13.83468707266139,2804565
2005-09-22,13.896614074707031,13.907542032599883,13.780050121903129,13.823761953474532,2923011
2005-09-23,13.878398895263672,13.925752904056319,13.827401303201185,13.863827356343261,2152804
2005-09-26,14.005889892578125,14.005889892578125,13.900253926033919,13.943964348787828,4256604
2005-09-27,14.060525894165039,14.089667568155637,13.998601757918852,14.016814081718719,5407325
2005-09-28,14.035030364990234,14.133381960950627,14.013174454776815,14.111526050737208,3036824
2005-09-29,14.115164756774902,14.162534119405796,1.8925503553711553,1.8925503553711553,2746657
2005-09-30,13.991317749023438,14.16616362370974,13.99131774902344,14.16616362370974,6506056
2005-10-03,13.969464302062988,14.05324576690963,13.943966202796432,13.991320214885627,990457
2005-10-04,14.096955299377441,14.115169024598377,13.973106997361217,14.005890864511212,2419886
2005-10-05,13.958535194396973,14.075097713038241,13.918465562510907,14.038671664010472,3726121
2005-10-06,13.856542587280273,13.984034468167465,13.841971048777014,13.911180966889473,3518847
2005-10-07,13.710837364196777,13.903896982494732,13.605201391038868,13.86018515992471,4270529
2005-10-10,13.627059936523438,13.750909658719639,13.6015618341218,13.714482201483305,2370126
2005-10-11,13.477706909179688,13.554202583935025,13.40849700247507,13.550559001370063,2734055
2005-10-12,13.64162826538086,13.696268046882706,13.459496591761072,13.459496591761072,2847543
2005-10-13,13.623411178588867,13.652551453826879,13.477705611161602,13.477705611161602,1760732
2005-10-14,13.659842491149902,13.659842491149902,13.514136867509334,13.61613066434977,1984654
2005-10-17,13.750904083251953,13.798258081963253,13.732690362018756,13.798258081963253,1403001
2005-10-18,13.871110916137695,13.878396684437279,13.776402913639373,13.841969240018614,3396363
2005-10-19,13.65255355834961,13.801901333933618,13.641625604181058,13.787331194068644,2213665
2005-10-20,13.73268985748291,13.849253757271144,13.714476136918881,13.73268985748291,1976155
2005-10-21,13.80190658569336,13.856546377327088,13.659844524525486,13.663486711607794,2738278
2005-10-24,13.860184669494629,13.860184669494629,13.718122648248261,13.769118841389187,1735641
2005-10-25,13.933037757873535,13.958537253325614,13.816473824959399,13.867471418784035,2827547
2005-10-26,14.009529113769531,14.009529113769533,13.860181358997767,13.93303344524967,3400926
2005-10-27,14.03867244720459,14.075098498264508,13.973106114128498,14.013174351170589,2016367
2005-10-28,14.024104118347168,14.071458130551937,13.994963832565576,14.035032074785159,10162072
2005-10-31,14.162521362304688,14.162521362304688,14.060527586678983,14.060527586678983,1998333
2005-11-01,14.297304153442383,14.311874298902518,14.133386175046361,14.184382382696743,3916068
2005-11-02,14.326443672180176,14.341013816854991,14.246305780849063,14.311873527505359,3073803
2005-11-03,14.50856876373291,14.552280574932375,14.32643714845454,14.359221006854138,4358276
2005-11-04,14.497641563415527,14.57049365447653,14.424789472354524,14.52313965557896,2705872
2005-11-07,14.472142219543457,14.497640309501536,14.366506277517795,14.461214267121557,1318733
2005-11-08,14.712557792663574,14.716201375702395,14.552283448416384,14.552283448416384,3270190
2005-11-09,14.763555526733398,14.840049815110401,14.646991604090864,14.672489700216532,2310720
2005-11-10,14.697986602783203,14.807266144561092,14.60692078366139,14.752626373672147,3059436
2005-11-11,14.934760093688965,14.960258191298253,14.75627061626499,14.810910394770236,3840019
2005-11-14,14.989397048950195,15.018538727073471,14.89833122579906,14.98575486308954,2467045
2005-11-15,15.14967155456543,15.167885276546986,14.869189736188265,14.905615783072141,2871127
2005-11-16,15.29173469543457,15.29902046418567,15.087748538276525,15.120531004958123,2598901
2005-11-17,15.189743041992188,15.313592745600252,15.153316987302647,15.197028811761909,1876818
2005-11-18,15.299022674560547,15.306308444364282,15.047681079825992,15.207956838871809,1443159
2005-11-21,15.167893409729004,15.397377767857252,15.11689579908274,15.277171608976742,2745540
2005-11-22,15.091392517089844,15.262596227906654,15.07317879158783,15.189742722978105,1839820
2005-11-23,15.116889953613281,15.186099872165096,15.025824124247269,15.13874586442748,1689938
2005-11-24,15.258953094482422,15.288093376981438,15.116889676791606,15.116889676791606,3501881
2005-11-25,15.280807495117188,15.353659597906844,15.226169116564648,15.244381443722359,6144391
2005-11-28,15.299022674560547,15.299022674560547,15.189743112902244,15.233454937565565,1669135
2005-11-29,15.237099647521973,15.273525705074624,15.153318178363264,15.251669791127105,1688944
2005-11-30,15.226171493530273,15.408301778936872,15.189744039369328,15.207957766449802,2258661
2005-12-01,14.985755920410156,15.178815534995064,14.982113734292527,15.135103713265734,4237921
2005-12-02,15.025823593139648,15.11688941928682,14.978469587075823,15.098677092305023,2316404
2005-12-05,15.105958938598633,15.16424088993874,15.025821080871086,15.06224712582376,1234211
2005-12-06,15.186100006103516,15.218883872613961,15.025824256772086,15.062250309423874,2135850
2005-12-07,15.007609367370605,15.156957135706715,14.989395645613843,15.116887506673525,1961095
2005-12-08,14.840054512023926,15.007616077030839,14.829126553499998,14.95297628441121,3237220
2005-12-09,14.759910583496094,14.861904355679181,14.625134346217793,14.825478307845065,4216012
2005-12-12,14.916542053222656,15.022177996386596,14.799978157519064,14.861902290524386,1440314
2005-12-13,14.9019775390625,14.963901695436032,14.807269512698415,14.880121625735464,2074033
2005-12-14,14.993041038513184,15.069536730344987,14.880120689534161,14.916546743760897,2148687
2005-12-15,15.080464363098145,15.116890416544152,14.952972477497378,15.069536407356395,4672306
2005-12-16,15.153315544128418,15.153315544128418,14.952971563876577,15.062249717537744,1800668
2005-12-19,15.156961441040039,15.288095524868009,15.156961441040037,15.164245814148494,1961977
2005-12-20,15.25531005859375,15.273523783618556,15.06589402431722,15.175172183227648,1721094
2005-12-21,15.444722175598145,15.444722175598145,15.25894977169204,15.29537581542338,2380415
2005-12-22,15.313590049743652,15.47022359412186,15.248022324597526,15.444724102956618,2620638
2005-12-23,15.452011108398438,15.47750920452555,15.313591275617664,15.313591275617664,10502063
2005-12-28,15.594075202941895,15.63050125898359,15.375517469612138,15.375517469612138,1019139
2005-12-29,15.626858711242676,15.656000393650087,15.532150688307803,15.626858711242676,826613
2005-12-30,15.572216033935547,15.626855805113356,15.528505614072595,15.626855805113356,769402
2006-01-03,15.590426445007324,15.641422622554598,15.503002829693143,15.517574363631505,955871
2006-01-04,15.608643531799316,15.688782801688133,15.564933107877359,15.674211263301391,1963392
2006-01-05,15.652356147766113,15.736136210887574,15.608644324544658,15.692425784745613,2149895
2006-01-06,15.641427993774414,15.699709958304721,15.626857851911705,15.645071577049698,2137383
2006-01-09,15.71792221069336,15.754348260476792,15.699708487261969,15.736134537045404,1437820
2006-01-10,15.765275001525879,15.80898681673285,15.699707278715424,15.710635232517166,2891248
2006-01-11,15.980192184448242,16.027546190235988,15.77256243734226,15.77256243734226,3960253
2006-01-12,16.063968658447266,16.118607023967943,15.994758758180605,16.027542615740458,3875593
2006-01-13,16.074899673461914,16.104039954347364,16.02390208629336,16.02754566921355,1874045
2006-01-16,16.07125473022461,16.1295366841417,15.99476045156549,16.038470869193894,1736446
2006-01-17,16.089473724365234,16.118614012333076,16.01662160736595,16.04940547913953,1596676
2006-01-18,15.903698921203613,16.056688916817826,15.870915051340653,16.02754863054826,4200233
2006-01-19,15.95833969116211,15.98747997923369,15.863630262230256,15.918270048714078,2631980
2006-01-20,16.02754783630371,16.074901846954827,15.940124187668093,16.02754783630371,3094409
2006-01-23,15.838129997253418,15.932838016167539,15.779848031992458,15.914625687880704,3560833
2006-01-24,15.827203750610352,15.91098521984753,15.703355434231266,15.863629808197121,3204438
2006-01-25,15.951050758361816,15.976548854639459,15.776204873355885,15.816274507860244,9997472
2006-01-27,16.020259857177734,16.089469770442903,15.994761762202007,16.002046133864024,1812562
2006-01-30,16.198749542236328,16.22424763976702,16.06397328511147,16.082185613170758,1811529
2006-01-31,16.264318466186523,16.318958248520957,16.147754528592788,16.198750727385203,3126665
2006-02-01,16.209674835205078,16.32988232780008,16.184176741862856,16.264314604566444,2373928
2006-02-02,16.02754783630371,16.31531408654371,16.02754783630371,16.282531615384883,2131605
2006-02-03,15.983832359313965,16.0639702198901,15.900052313236845,16.02754417364262,2625714
2006-02-06,16.074899673461914,16.082184045143606,15.940122032398515,15.95469217284124,2065399
2006-02-07,15.991118431091309,16.107683747391725,15.958335963937365,16.107683747391725,1192648
2006-02-08,15.892767906188965,15.951049864591953,15.794417712606132,15.881839951670948,2332163
2006-02-09,15.874551773071289,15.98383130166189,15.845411496833206,15.954689628344692,2182294
2006-02-10,15.881840705871582,15.991118859161862,15.823558744700888,15.918266756968343,1996752
2006-02-13,15.757991790771484,15.881841488265243,15.714281365549686,15.845415435374012,2969735
2006-02-14,15.961978912353516,15.961978912353516,15.670569100379785,15.670569100379785,2258896
2006-02-15,16.020259857177734,16.202391501997514,15.801702162809868,16.17324982411144,5306814
2006-02-16,16.074899673461914,16.133181632312155,15.918266123194757,16.02754566921355,2710896
2006-02-17,16.023900985717773,16.17324875696619,16.023900985717773,16.10403884826764,3878865
2006-02-20,16.563617706298828,16.630617119461373,16.451953445279457,16.470563441656918,328813
2006-02-21,16.638059616088867,16.638059616088867,16.56361535837702,16.600836773440612,11260
2006-02-22,16.31051254272461,16.40356681507585,16.280734547434818,16.33656739636256,3106880
2006-02-23,16.33656883239746,16.41473482776733,16.33656883239746,16.377513401071955,2076589
2006-02-24,16.43706512451172,16.511507965018527,16.258401450744465,16.258401450744465,4898762
2006-02-27,16.563617706298828,16.563617706298828,16.377510604599877,16.425898593800092,2381120
2006-02-28,16.693891525268555,16.69761466619578,16.526394438669573,16.582227276730805,3876744
2006-03-01,16.269575119018555,16.65667920063971,16.247241971604183,16.619457764144254,3480772
2006-03-02,16.478002548217773,16.489169113182612,16.187673286716326,16.377504891118594,1918674
2006-03-03,16.377511978149414,16.54500909751856,16.377511978149414,16.433343399549134,1446368
2006-03-06,16.26584243774414,16.310508706380517,16.191399608406613,16.28817557206233,1542863
2006-03-07,16.172788619995117,16.198844895786593,16.10951235612368,16.14673377178833,1487234
2006-03-08,16.26584243774414,16.26584243774414,16.087178790783284,16.15417819373785,2210405
2006-03-09,16.247236251831055,16.336567382454398,16.1616268352714,16.228624826342656,1265155
2006-03-10,16.247236251831055,16.288179389286547,16.1616268352714,16.247236251831055,1154208
2006-03-13,16.42962074279785,16.42962074279785,16.284456771351653,16.31423333737835,1436009
2006-03-14,16.42217445373535,16.51522871271813,16.411007885554028,16.448229303630182,2333888
2006-03-15,16.43706512451172,16.489174827349512,16.411008845507958,16.470563403430376,2855563
2006-03-16,16.552453994750977,16.552453994750977,16.46684457043293,16.552453994750977,5561899
2006-03-17,16.50778579711914,16.623171768454817,16.50778579711914,16.56361721217082,3080312
2006-03-20,16.559894561767578,16.563616275204538,16.48172858649814,16.545006280434983,1046115
2006-03-21,16.50778579711914,16.545007216348537,16.44078638595533,16.545007216348537,1411298
2006-03-22,16.582225799560547,16.65294691227659,16.43706186111749,16.451950140745975,1784973
2006-03-23,16.638059616088867,16.68644759843,16.54500536463756,16.582226779701152,1678459
2006-03-24,16.798112869262695,16.876278844978078,16.682725476211097,16.708780325587973,3690421
2006-03-27,16.91722297668457,16.932111258982975,16.835335282666087,16.85022356496449,2642590
2006-03-28,16.868837356567383,16.909780495531788,16.820449361616248,16.868837356567383,2141162
2006-03-29,16.89860725402832,16.935828660952986,16.816719587760314,16.82416301259463,1896568
2006-03-30,16.935832977294922,16.9656095393899,16.89861156088384,16.928388122978816,5241479
2006-03-31,16.861391067504883,16.96189019065146,16.85394763973582,16.94327876605897,9695838
2006-04-03,16.786941528320312,16.805552945489065,16.716220427214004,16.74972012156715,2338267
2006-04-04,16.675281524658203,16.954442859689244,16.675281524658203,16.794390627420594,2596314
2006-04-05,16.935832977294922,16.935832977294922,16.667836780516524,16.693891629245808,2482319
2006-04-06,16.954444885253906,17.010277729964404,16.868835475087728,17.010277729964404,2579604
2006-04-07,17.032611846923828,17.032611846923828,16.947002431836616,16.973057285004252,1468321
2006-04-10,16.946998596191406,17.028886278745155,16.842777779524393,16.91349889502151,1850556
2006-04-11,17.121938705444336,17.196382959964588,16.965608197845636,16.969329910917036,2283022
2006-04-12,16.995386123657227,17.151716630690103,16.995386123657227,17.084717230139756,3006804
2006-04-13,16.935832977294922,17.177772897759315,16.86138871688804,17.04749722652817,1582840
2006-04-18,17.23732566833496,17.23732566833496,16.9432746532127,16.98794091932435,2199894
2006-04-19,17.308053970336914,17.427163111056807,17.281999113476658,17.419718254417376,2734246
2006-04-20,17.337827682495117,17.393660529120382,17.12194257899067,17.214996847504466,1723856
2006-04-21,17.2968807220459,17.38249011621826,17.214993040963975,17.214993040963975,1765089
2006-04-24,17.267105102539062,17.345269647202862,17.121939725506145,17.345269647202862,1496658
2006-04-26,17.449491500854492,17.523934336632916,17.244772988671436,17.300604401712867,2605518
2006-04-27,17.456932067871094,17.549984875947047,17.315489858080827,17.315489858080827,3902701
2006-04-28,17.494159698486328,17.564880828533717,17.308051160975324,17.427160282361985,6670696
2006-05-01,17.531381607055664,17.64676759013689,17.423439052027113,17.45693876101907,1461045
2006-05-02,17.35643768310547,17.531379636453714,17.31921626427102,17.531379636453714,3207517
2006-05-03,17.326658248901367,17.386211367103627,17.177771170641982,17.326658248901367,2165680
2006-05-04,17.04749298095703,17.252211434026496,17.04749298095703,17.233601444248016,4084565
2006-05-05,17.159156799316406,17.185211638777197,17.062379437972556,17.159156799316406,2597801
2006-05-08,17.270824432373047,17.34154554069073,17.214991602757898,17.267102719593534,2264181
2006-05-09,17.22616195678711,17.326661072194554,17.177773969674757,17.326661072194554,1689906
2006-05-10,17.218711853027344,17.46809656734695,17.196380150662574,17.382487187598148,1954431
2006-05-11,17.162879943847656,17.296877291961607,17.162879943847656,17.27454416267856,1720439
2006-05-12,17.06610679626465,17.13682790804544,17.021440530385295,17.12938305453736,1697851
2006-05-15,16.93955421447754,16.969330775735475,16.824166827537503,16.935832501216467,2363702
2006-05-16,17.006553649902344,17.069829913380122,16.846499993196925,16.98049737427297,2119048
2006-05-17,16.973052978515625,17.066107225576953,16.872553877758936,17.047495805130847,1696231
2006-05-18,16.82416534423828,16.861386756321426,16.67527969590571,16.82416534423828,3262813
2006-05-19,16.746004104614258,16.935834342927166,16.746004104614258,16.794392092608934,2143012
2006-05-22,16.693891525268555,16.831612049958018,16.693891525268555,16.731112941447805,2437417
2006-05-23,16.582225799560547,16.72738973800361,16.559892666325524,16.619447212424056,2580791
2006-05-24,16.45567512512207,16.619450516347495,16.269568023806695,16.600839092423524,5033266
2006-05-25,16.373779296875,16.507778056368544,16.321669619905837,16.433333825232964,2406251
2006-05-26,16.52639389038086,16.541282170841676,16.34773024209708,16.52639389038086,3559876
2006-05-29,16.571062088012695,16.67155977730071,16.52639581384699,16.56361723312347,1102159
2006-05-30,16.478002548217773,16.556168502971648,16.44822456578341,16.54127879796228,1002760
2006-05-31,16.07229232788086,16.40728652536539,16.07229232788086,16.37750996129712,3836592
2006-06-01,16.332843780517578,16.332843780517578,16.139291830218372,16.206289813545503,1818933
2006-06-02,16.41473388671875,16.55245301483776,16.191403911764784,16.41845560089939,3355668
2006-06-05,16.41473388671875,16.526398160403218,16.29934647126861,16.526398160403218,1987214
2006-06-06,16.049959182739258,16.26584426866946,16.049959182739258,16.2100114265893,4362764
2006-06-07,16.031349182128906,16.15418000708234,15.930850066415797,16.046237464150725,2433954
2006-06-08,15.670295715332031,16.016456414867477,15.633074303590906,16.00528984858669,3764396
2006-06-09,16.03879165649414,16.180233896260475,15.67401948932914,15.7633520313225,3595222
2006-06-13,15.714969635009766,15.949464785956799,15.67402506284179,15.819189067615008,3592120
2006-06-14,15.74474048614502,15.886182724805781,15.521410560491988,15.521410560491988,3173397
2006-06-15,15.633073806762695,15.889901967889664,15.58840754305905,15.856403697696425,7999484
2006-06-16,15.800575256347656,15.927129229460883,15.692632707474715,15.871296384324916,2479516
2006-06-19,15.633073806762695,15.848958844550985,15.595852396204489,15.79312601492143,1463537
2006-06-20,15.409746170043945,15.629354380322594,15.26086050603138,15.502800423844151,3693649
2006-06-21,15.666570663452148,15.722402055372344,15.487907068622201,15.55862816413307,2524581
2006-06-22,16.113237380981445,16.243513076374118,15.845242562084218,15.886185699454495,4371605
2006-06-23,16.1541805267334,16.210011943007423,15.968071998927034,16.042514839015638,2363532
2006-06-26,16.07973861694336,16.210014319994073,16.005295765938687,16.16534946594231,1992071
2006-06-27,16.213733673095703,16.344009345704134,16.191400537496,16.262121657700142,2750487
2006-06-28,16.113237380981445,16.176515085442304,15.964351687724093,16.00529482509437,2815956
2006-06-29,16.340286254882812,16.411007375304084,16.172789164955535,16.22862200412621,3040045
2006-06-30,16.53011703491211,16.742278957384404,16.53011703491211,16.638059566550528,9303256
2006-07-03,16.66039276123047,16.712502456835672,16.51150567329684,16.530117094632793,3196207
2006-07-04,16.693891525268555,16.786945779509036,16.638060114792037,16.74227950906005,2254947
2006-07-05,16.76088523864746,16.857661173363628,16.671552728088404,16.693885855728166,2086339
2006-07-06,16.87999725341797,16.87999725341797,16.563613126629416,16.67900049708875,2172350
2006-07-07,16.80555534362793,16.99166240395105,16.768333931563305,16.9209412927529,2172646
2006-07-10,16.954444885253906,17.010277729964404,16.75344807188099,16.80555920280575,2156031
2006-07-11,16.82416534423828,16.97305242015541,16.78694393215514,16.95444100032156,2977250
2006-07-12,16.71250343322754,16.935833364383218,16.65667059354243,16.935833364383218,2691789
2006-07-13,16.593393325805664,16.71250242489103,16.55989362401578,16.563615337241988,2876184
2006-07-14,16.221176147460938,16.44450606276014,16.221176147460938,16.347730099233573,2839469
2006-07-17,16.1914005279541,16.284454783703104,15.997848589650404,16.1914005279541,2389540
2006-07-18,16.11695671081543,16.3328417715308,16.07973386871965,16.210009533300944,2171477
2006-07-19,16.023900985717773,16.22861946047665,16.01273441963387,16.19139804939181,1844811
2006-07-20,16.433340072631836,16.48917291031323,16.21373329039285,16.27700955470863,2566572
2006-07-21,16.41473388671875,16.48545502166109,16.310513041395563,16.358901036084,2140810
2006-07-24,16.45567512512207,16.511507969309115,16.258401454969285,16.37751057084507,1424961
2006-07-25,16.6082820892334,16.72739119178224,16.52639440278298,16.71250291085981,3048068
2006-07-26,16.470565795898438,16.708784062191025,16.31423523709206,16.70134063361005,3416769
2006-07-27,16.786941528320312,16.82416293507347,16.340281792113696,16.377504626451206,3687247
2006-07-28,16.619447708129883,16.790667925510487,16.54128173947586,16.783223071681892,10119042
2006-07-31,16.675281524658203,16.865111746409806,16.60828211901009,16.78694577315368,2149121
2006-08-01,16.768341064453125,16.80556249235094,16.645508782046658,16.790674206708847,1345374
2006-08-02,16.798112869262695,16.84650085455825,16.69389204417044,16.712503466630924,3199047
2006-08-03,17.084720611572266,17.110775463303792,16.958168066709174,16.973056349472206,3596106
2006-08-04,17.069826126098633,17.15915864538558,16.935828774752576,17.07726955098297,2570776
2006-08-07,17.177770614624023,17.207547172761334,17.01399526211523,17.069828093103347,2046609
2006-08-08,17.419715881347656,17.48671529921977,17.196387343610546,17.226163910941505,4567091
2006-08-09,17.23360824584961,17.3229393727283,17.17033054390957,17.27082966768114,5297419
2006-08-10,17.043773651123047,17.080995063467675,16.93955284000735,17.077271922924016,6181651
2006-08-11,17.028888702392578,17.140552961266938,17.006555565100737,17.140552961266938,3548529
2006-08-14,17.58438491821289,17.657174374823782,17.526920640399545,17.592047507611664,127961
2006-08-15,17.569055557250977,17.58437926178288,17.565224998451985,17.58437926178288,50048
2006-08-16,17.77593994140625,17.77593994140625,17.77593994140625,17.77593994140625,201
2006-08-17,17.385169982910156,17.385169982910156,17.23959108898397,17.37367683500355,2654751
2006-08-18,17.373672485351562,17.42347562403279,17.281728794453855,17.38133360248046,2109315
2006-08-21,17.41965103149414,17.507764194005123,17.366015846543196,17.366015846543196,1347668
2006-08-22,17.408161163330078,17.469457479585877,17.35835799820578,17.438808586789662,1682433
2006-08-23,17.46945571899414,17.530752029072428,17.35452421926205,17.43114570886227,1786597
2006-08-24,17.051870346069336,17.546071260767143,16.971418316791592,17.546071260767143,3829940
2006-08-25,17.124664306640625,17.20128432756731,16.971422795450756,16.971422795450756,3569340
2006-08-28,17.10550880432129,17.201284566478137,17.071029353624443,17.124664544487267,1688010
2006-08-29,17.300888061523438,17.300888061523438,17.143816013576203,17.143816013576203,2078489
2006-08-30,17.396665573120117,17.438806141802935,17.35835556449853,17.35835556449853,1301111
2006-08-31,17.515422821044922,17.549902263034358,17.419648552411346,17.454127994400782,2172716
2006-09-01,17.523088455200195,17.5767221725054,17.431144729914642,17.5767221725054,1917875
2006-09-04,17.668664932250977,17.710805494421148,17.553734924148166,17.584382338574436,1609800
2006-09-05,17.6610050201416,17.718469293451616,17.630356134284803,17.699315025460375,999270
2006-09-06,17.549907684326172,17.741459219437253,17.507767110656765,17.66483919312746,1752319
2006-09-07,17.618864059448242,17.680160365560933,17.454130879605053,17.488608857957626,1287136
2006-09-08,17.657176971435547,17.703149575915948,17.49627432509077,17.53075377845107,1380781
2006-09-11,17.41965103149414,17.680159959150718,17.41965103149414,17.622694214323403,1436864
2006-09-12,17.603544235229492,17.67633370663595,17.281738924451844,17.45413473160678,2824031
2006-09-13,17.6610050201416,17.6610050201416,17.50776352953021,17.641849282814068,1752184
2006-09-14,17.764442443847656,17.768273003698596,17.661005573181555,17.699315579699977,1911453
2006-09-15,17.664833068847656,17.76443936238487,17.62269104045201,17.76443936238487,1515398
2006-09-18,17.871713638305664,17.92151680010763,17.653345250710963,17.668668961418522,2793428
2006-09-19,17.77593994140625,17.929180004968266,17.745291047091825,17.87937683737694,1919362
2006-09-20,17.454132080078125,17.68016158158003,17.454132080078125,17.68016158158003,2808551
2006-09-21,17.239593505859375,17.526920774469634,17.162973488631206,17.373679270676877,7646358
2006-09-22,17.143817901611328,17.143817901611328,16.9714221266517,17.08635215351264,2266952
2006-09-25,17.13232421875,17.339199436129874,17.113169949537568,17.166803666536044,1847641
2006-09-26,17.124664306640625,17.300890648639303,17.124664306640625,17.27407378824861,2320773
2006-09-27,17.29705810546875,17.381339237224264,17.22043662398941,17.26640921900975,2474398
2006-09-28,17.289396286010742,17.43114463718673,17.25874886752406,17.41198889863026,1541907
2006-09-29,17.52692413330078,17.58822045269733,17.28939997730373,17.28939997730373,6548387
2006-10-02,17.58438491821289,17.69548438314482,17.469454893249786,17.50776490157082,838691
2006-10-03,17.664833068847656,17.76826992157135,17.557564187601393,17.618860481265532,1796394
2006-10-04,17.603544235229492,17.68399482825555,17.526924203013238,17.565234219121365,2609944
2006-10-05,17.92917823791504,17.975150840187386,17.726135026773107,17.81424820157073,2796163
2006-10-06,17.603544235229492,17.68399482825555,17.526924203013238,17.565234219121365,1253851
2006-10-09,17.795093536376953,17.89853041986412,17.626528311333065,17.883206709224638,1277103
2006-10-10,17.864046096801758,17.8832018318791,17.795088683062808,17.82956665526422,1426912
2006-10-11,18.055604934692383,18.063266056379213,17.818080775666182,17.864053383134056,1457063
2006-10-12,17.990480422973633,18.06710194154778,17.917690935397268,18.055608787228508,1210888
2006-10-13,17.96748924255371,18.155208737735435,17.96748924255371,18.086249836156913,1397821
2006-10-16,18.00579261779785,18.05942631970175,17.875537452599275,17.944496328763694,1204101
2006-10-17,17.74912452697754,18.08242301485201,17.66101133629856,18.017296129452216,2885492
2006-10-18,17.77593994140625,17.810419396508717,17.626530438632273,17.626530438632273,2164091
2006-10-19,17.618864059448242,17.910021880817624,17.5269203349474,17.833401865510858,2095218
2006-10-20,17.795093536376953,17.848727258283407,17.661007762274295,17.814247807342177,1561965
2006-10-23,18.04027557373047,18.109232994005595,17.906189823488052,18.00196409994441,2788568
2006-10-24,18.074752807617188,18.15903540168324,17.986639654064195,18.082415395927267,2272969
2006-10-25,18.12839126586914,18.178194425551688,18.02495291698783,18.044108656559487,2333113
2006-10-26,18.415712356567383,18.427205503498904,18.197344034204566,18.197344034204566,2963208
2006-10-27,18.327604293823242,18.45019691554325,18.23949112246258,18.388900604683244,10560497
2006-10-30,18.174360275268555,18.3390934318308,18.174360275268555,18.220331396353906,1860003
2006-10-31,18.27397346496582,18.388903515016626,18.143718232772187,18.17436712772111,2385538
2006-11-01,18.270139694213867,18.3889017631546,18.224168560175134,18.27780228455529,1825382
2006-11-02,18.31610679626465,18.350586238440087,18.11689420058808,18.178190496899035,3049773
2006-11-03,18.48467445373535,18.54980131811933,18.258643504319327,18.385068142558794,2917806
2006-11-06,18.477008819580078,18.5191508484935,18.36973993701586,18.42720567219957,1700637
2006-11-07,18.58045768737793,18.706880907191543,18.542146195956164,18.557471380259646,1658549
2006-11-08,18.461688995361328,18.634084767827048,18.411885837508407,18.634084767827048,2113301
2006-11-09,18.285457611083984,18.38123187095458,18.08241300639254,18.30078131634296,2875379
2006-11-10,18.220335006713867,18.293124466192463,18.13605239735252,18.293124466192463,1912533
2006-11-13,18.48467445373535,18.61876021170449,18.17053034207363,18.17053034207363,2270454
2006-11-14,18.58045768737793,18.626430301614498,18.38890610761687,18.50383617387134,1582698
2006-11-15,18.5498046875,18.71453936231924,18.511494673883963,18.588114701116037,2082047
2006-11-16,18.52298355102539,18.63408300567849,18.3122777900858,18.561293555802017,1775555
2006-11-17,18.46552276611328,18.561298538433224,18.316113266575776,18.561298538433224,1928789
2006-11-20,18.063261032104492,18.542138308464438,18.044106763878432,18.522984040238377,2668012
2006-11-21,18.08241844177246,18.266307368163208,17.975149534043744,18.11689789097131,2103816
2006-11-22,18.254810333251953,18.388896072041216,18.197344596817658,18.308445510369342,2225631
2006-11-23,18.43487548828125,18.461692352103118,18.201183366018768,18.201183366018768,2281437
2006-11-24,18.31610679626465,18.388896239967416,18.17435993754715,18.350586238440087,3157040
2006-11-27,18.266307830810547,18.35442100143725,18.182025220413028,18.205011520461124,1255754
2006-11-28,18.00579261779785,18.078582052859414,17.948326887660834,18.00579261779785,3566668
2006-11-29,18.182024002075195,18.26630660682512,17.97131822486858,18.00579767263033,2754696
2006-11-30,18.170530319213867,18.346758112819906,18.109234014771843,18.346758112819906,2467350
2006-12-01,18.05176544189453,18.220330620033913,17.990469147056224,18.159034325195602,2304642
2006-12-04,18.021121978759766,18.109235146400717,17.948332520852794,17.948332520852794,2259088
2006-12-05,17.91002655029297,18.170535551857327,17.902363959029955,18.101578107837312,1977565
2006-12-06,17.871713638305664,18.001967383324708,17.841064747554015,18.001967383324708,3118160
2006-12-07,18.047935485839844,18.086245487727183,17.860216035791026,17.871709183290843,2103824
2006-12-08,17.96748924255371,18.0785887155392,17.96748924255371,18.005799253651826,1713893
2006-12-11,18.220335006713867,18.239490746297275,17.92534660861738,17.959826058265634,1832389
2006-12-12,18.11306381225586,18.235656415980007,18.07092324756031,18.13988213815625,1683716
2006-12-13,18.159038543701172,18.27780060170741,18.120728534194487,18.159038543701172,1802700
2006-12-14,18.42721176147461,18.42721176147461,18.197350214118106,18.197350214118106,1867491
2006-12-15,18.41954803466797,18.465519162166473,18.29312339337202,18.465519162166473,1851440
2006-12-18,18.499998092651367,18.56512495678934,18.404222341701416,18.427208639476312,1527044
2006-12-19,18.358253479003906,18.603438726384915,18.34676032869939,18.549803535184992,2520174
2006-12-20,18.71453857421875,18.79115859822423,18.446367020863025,18.446367020863025,3170587
2006-12-21,18.61492919921875,18.84095867380253,18.61492919921875,18.737521805276195,7220798
2006-12-22,18.66856575012207,18.821807265647625,18.572789986585665,18.58045257662973,9700974
2006-12-27,18.886932373046875,18.90608664236195,18.768170319815095,18.791156618462306,818681
2006-12-28,18.95589256286621,19.070822594610668,18.90608793284013,18.96355368338061,849574
2006-12-29,18.95589256286621,19.074653154867864,18.87544051210954,18.87544051210954,741330
2007-01-02,19.040170669555664,19.105298999565637,18.917578067501474,18.921408627148086,1323477
2007-01-03,18.994199752807617,19.13594662397604,18.97887457538161,19.13594662397604,1374559
2007-01-04,18.771997451782227,18.99419780834956,18.771997451782227,18.963548925971395,1397582
2007-01-05,18.672395706176758,18.9290740976393,18.54214049566234,18.772002026843342,1357603
2007-01-08,18.645578384399414,18.810311571577657,18.557465215939587,18.61876152478161,1988897
2007-01-09,18.967378616333008,18.97887176303128,18.802645472772546,18.84478603110883,1894931
2007-01-10,18.703048706054688,19.040177752446603,18.66090665692019,19.040177752446603,2419675
2007-01-11,18.657073974609375,18.86394922767892,18.637918232755847,18.814146062063717,2317577
2007-01-12,18.925243377685547,18.925243377685547,18.695381848444516,18.768171308215233,1694226
2007-01-15,19.044008255004883,19.097641983051194,18.833300964910507,18.92141414784517,1367618
2007-01-16,18.96355628967285,19.19341785408972,18.96355628967285,19.001866305519545,1970082
2007-01-17,18.79115104675293,19.09380193008785,18.79115104675293,19.032505641648875,1684086
2007-01-18,18.9099178314209,18.955890426672497,18.806479492104803,18.817972640917702,2066382
2007-01-19,19.078481674194336,19.078481674194336,18.860114784173437,18.86777590386828,1566604
2007-01-22,19.19341278076172,19.235553346253205,19.097637031792704,19.19341278076172,2019805
2007-01-23,19.135950088500977,19.231725852740244,19.059330064844186,19.185753250811548,1712325
2007-01-24,19.216400146484375,19.304513311473848,19.155103840056515,19.212568117163862,2156312
2007-01-25,19.212575912475586,19.350493759899365,19.212575912475586,19.270041682235494,7345872
2007-01-29,19.097637176513672,19.243216080955957,19.082313467976675,19.212567194545638,1703504
2007-01-30,19.289188385009766,19.289188385009766,19.066989471897074,19.097636888508887,1758135
2007-01-31,19.170427322387695,19.34665365028046,19.170427322387695,19.28152678463946,3019285
2007-02-01,19.27769660949707,19.32366773768907,19.1129619581324,19.28918975887917,2370075
2007-02-02,19.285354614257812,19.342820351885567,19.231720905362685,19.342820351885567,1854643
2007-02-05,19.323667526245117,19.377302712553508,19.224061212247747,19.285357518502774,1619276
2007-02-06,19.58417510986328,19.610991964487866,19.32366474378858,19.36580677477251,2234034
2007-02-07,19.64546775817871,19.725918307108902,19.499888895159227,19.687608311998922,1686806
2007-02-08,19.49989891052246,19.687618423776964,19.450095744366436,19.630154136265652,2212056
2007-02-09,19.614822387695312,19.68761183222009,19.4309334966858,19.519048117463498,2445898
2007-02-12,19.653139114379883,19.687617096828184,19.538207608430334,19.538207608430334,1944354
2007-02-13,19.768064498901367,19.844684505278757,19.65696504885329,19.691444492523978,2748629
2007-02-14,19.672298431396484,20.00942897620086,19.672298431396484,19.97878007697458,3867630
2007-02-15,19.73358726501465,19.905983033336906,19.69910781748292,19.905983033336906,3688988
2007-02-16,19.614822387695312,19.825529602479346,19.595668121383415,19.745077569828112,4925511
2007-02-19,20.346515655517578,20.36607876007792,20.053055580826733,20.053055580826733,360189
2007-02-20,20.2213077545166,20.248698505907996,20.2213077545166,20.248698505907996,6032
2007-02-21,19.720474243164062,19.806555833186493,19.650044942744916,19.740038854818714,3418643
2007-02-22,19.959150314331055,20.02566727407614,19.763510255353342,19.783073360832024,3863194
2007-02-23,20.037412643432617,20.076540368573628,19.935680257926187,19.95524337014719,3605247
2007-02-26,20.0765380859375,20.0765380859375,19.87698565991749,20.033496542686766,2157563
2007-02-27,19.822200775146484,20.107833194394743,19.763508462637358,20.07653162818878,4293313
2007-02-28,19.548315048217773,19.62265668013638,19.36832570049639,19.446581155662678,5798127
2007-03-01,19.395708084106445,19.618737402897395,19.352668049232072,19.599172795691775,4078214
2007-03-02,19.42700958251953,19.583520424697774,19.290061845264344,19.329189555808906,2957499
2007-03-05,19.180509567260742,19.4309281964071,19.180509567260742,19.364411217008513,3094883
2007-03-06,19.505266189575195,19.505266189575195,19.18050452154077,19.254847626305207,3481128
2007-03-07,19.614824295043945,19.642213543474462,19.505265800623384,19.56787044019249,4677941
2007-03-08,19.66177749633789,19.67351445896211,19.48961436807092,19.56395746888173,2924504
2007-03-09,19.505266189575195,19.740033967815446,19.3800569079402,19.68134164808075,5972781
2007-03-12,19.603092193603516,19.642219918445978,19.40745206869223,19.40745206869223,1621626
2007-03-13,19.423105239868164,19.716565463214923,19.399629802643666,19.68135005632941,2460030
2007-03-14,19.423105239868164,19.716565463214923,19.399629802643666,19.68135005632941,2458300
2007-03-15,19.399621963500977,19.48570203350501,19.196155750613652,19.329191178190147,7131832
2007-03-16,19.192241668701172,19.466137141072974,19.153113958462118,19.42700943083392,2299556
2007-03-19,19.344846725463867,19.427015995219765,19.153120430298692,19.18050968665101,1818308
2007-03-20,19.37223243713379,19.57569866287615,19.37223243713379,19.53657094657534,2393068
2007-03-21,19.423105239868164,19.53657760673232,19.403542125397887,19.520925314317086,1675515
2007-03-22,19.622657775878906,19.728303996881944,19.556140785343114,19.622657775878906,2808047
2007-03-23,19.66960906982422,19.751778342040108,19.57178900789544,19.622655199986568,3767498
2007-03-26,19.743947982788086,19.759598769160554,19.669604871645543,19.689169480135124,2289797
2007-03-27,19.66177749633789,19.771334486418272,19.614823643047178,19.771334486418272,1978779
2007-03-28,19.524829864501953,19.700905314603748,19.44657294169124,19.603085286614203,2934922
2007-03-29,19.603092193603516,19.642219918445978,19.44266747126014,19.466144406305414,3090660
2007-03-30,19.665693283081055,19.783076436296902,19.583524025340857,19.642216352298142,4920212
2007-04-02,19.407451629638672,19.65004561915232,19.407451629638672,19.587440960680887,2613765
2007-04-03,19.693078994750977,19.693078994750977,19.41527119826559,19.46613737225028,2819495
2007-04-04,19.955238342285156,19.970889128258435,19.86133212574686,19.91611062700265,2798562
2007-04-05,20.006105422973633,20.006105422973633,19.873069984464436,19.95523924074632,1445721
2007-04-10,20.068710327148438,20.068710327148438,19.93958870918073,20.068710327148438,4722543
2007-04-11,20.033491134643555,20.174352691948908,19.994363424513764,20.11174805560156,3143442
2007-04-12,20.19000816345215,20.236962026788724,19.95524034746805,20.064798861687134,2612734
2007-04-13,20.268264770507812,20.342607891510937,20.178270861056358,20.342607891510937,2983352
2007-04-16,20.42086410522461,20.581288819796956,20.29956861429828,20.33087019237639,4179601
2007-04-17,20.60085105895996,20.714321892647455,20.45999097243389,20.659543386970302,3307360
2007-04-18,20.855182647705078,21.023433493161907,20.596939397578854,20.608676362858414,4149647
2007-04-19,20.62041664123535,20.882572217084192,20.483468869883627,20.855182962953613,3546618
2007-04-20,20.81605339050293,20.917785754335362,20.722145669612264,20.776925673698045,1893969
2007-04-23,20.788663864135742,20.96473933778063,20.6204145340279,20.886483905204827,2165556
2007-04-24,20.796499252319336,21.023441008090547,20.63998681689475,20.776934635129013,2378055
2007-04-26,20.776926040649414,20.909961480694566,20.702582927197522,20.702582927197522,2406327
2007-04-27,20.753440856933594,20.792568558869508,20.600842369174092,20.71431315499768,4822855
2007-04-30,20.643888473510742,20.93343625440409,20.643888473510742,20.87083161272147,2768502
2007-05-01,20.643888473510742,20.698668472919632,20.546068439500672,20.679103865838197,1700643
2007-05-02,20.988218307495117,20.988218307495117,20.773015096647168,20.796492028841318,2328507
2007-05-03,21.07038116455078,21.16428887146682,20.863004146275298,21.050818059408915,3087802
2007-05-04,21.246458053588867,21.246458053588867,21.113424127377165,21.187767233488994,1760258
2007-05-07,21.23472023010254,21.266021799461587,21.140812520628387,21.266021799461587,2015499
2007-05-08,21.109508514404297,21.25819470344182,21.02733927809997,21.21124085412506,2246423
2007-05-09,21.187768936157227,21.273850513346336,21.011693460310898,21.07038428512722,1646377
2007-05-10,21.14081573486328,21.168204987391317,20.956914109648462,21.129077269394305,2071956
2007-05-11,20.976478576660156,21.06256015594897,20.925612393539318,21.01169397282813,1679654
2007-05-14,21.20732879638672,21.20732879638672,21.105596448206366,21.12907337481698,1401134
2007-05-15,21.027347564697266,21.203423068325794,20.96865522992145,21.089952221558494,1787351
2007-05-16,21.078210830688477,21.121252370453103,20.953001534334724,21.121252370453103,2014171
2007-05-17,21.332542419433594,21.363845494861135,21.168205400360605,21.20733311912096,2525337
2007-05-18,21.375591278076172,21.492974474541082,21.312986606488366,21.363852808359756,1934805
2007-05-21,21.68860626220703,21.71990933626469,21.422536885861064,21.481227711083793,2149831
2007-05-22,21.500795364379883,21.778603245246572,21.44210303014787,21.755126311553767,2207642
2007-05-23,21.59079360961914,21.805996877395387,21.44993347989095,21.53992740997565,2012645
2007-05-24,21.402971267700195,21.53991902125976,21.34427894454649,21.481226698106052,2216364
2007-05-25,21.66122055053711,21.78642986583389,21.25820334830664,21.33254497235885,5757148
2007-05-28,21.65730094909668,21.97032565451624,21.58295934488032,21.833377908657138,2743626
2007-05-29,21.92728614807129,21.93119846952391,21.598612127885406,21.637739844507664,2225102
2007-05-30,21.532094955444336,21.876419758873126,21.51644266838497,21.868593615343443,2610716
2007-05-31,21.67687225341797,21.97424476495631,21.67687225341797,21.67687225341797,3848259
2007-06-01,21.559484481811523,21.860769251417576,21.54383219455246,21.837292321227665,2168907
2007-06-04,21.64556884765625,21.74730122445347,21.532098004251743,21.696435036054858,2528796
2007-06-05,21.485137939453125,21.704253418410453,21.469485654693113,21.69642877672889,1694969
2007-06-06,21.379493713378906,21.555569176993583,21.16820285690158,21.48513989196686,2520456
2007-06-07,21.3912296295166,21.3912296295166,21.082118774364215,21.1329849466515,2786079
2007-06-08,21.187768936157227,21.250373583140334,21.050821177088007,21.101687358968114,2678673
2007-06-12,21.03125762939453,21.375583955522522,20.992129910643396,21.324717771076173,2742035
2007-06-13,21.05865478515625,21.226904177005224,20.816060754170344,20.87475310048939,2896252
2007-06-14,21.16037940979004,21.32471641840003,21.011693187547987,21.24645948516302,3676811
2007-06-15,21.324724197387695,21.324724197387695,21.089956313433664,21.207339505061075,2926775
2007-06-18,21.637739181518555,21.67686689694192,21.406883709612476,21.406883709612476,2253084
2007-06-19,21.67687225341797,21.774692316497582,21.500796740154264,21.50470906245377,1993070
2007-06-20,21.582962036132812,21.696432868199587,21.49688045651341,21.637740541027554,2667711
2007-06-21,21.481229782104492,21.657305276145635,21.395149696718953,21.657305276145635,8217841
2007-06-22,21.594697952270508,21.598611774357746,21.42253630209028,21.477314804325083,3151431
2007-06-25,21.575138092041016,21.680782791023294,21.47340571503619,21.50079497027612,2010570
2007-06-26,21.57904815673828,21.712083597743177,21.559485048198535,21.575135835170077,1901575
2007-06-27,21.301239013671875,21.661216096302123,21.266023619605008,21.582960665508175,2583434
2007-06-28,21.672954559326172,21.735559204096248,21.45775137431003,21.555569912445634,2992854
2007-06-29,21.618179321289062,21.71599938168025,21.438191490672537,21.696436270021387,8651844
2007-07-02,21.395145416259766,21.65730094323782,21.375580809414384,21.637737837090977,3081168
2007-07-03,21.402971267700195,21.559483629210536,21.383406659749422,21.516442091998275,2900388
2007-07-04,21.289499282836914,21.504702455070856,21.28167313994351,21.481225527089183,1648196
2007-07-05,21.559484481811523,21.559484481811523,21.309065894050715,21.324716680611093,2846610
2007-07-06,21.62991714477539,21.62991714477539,21.387324662812855,21.52035862037018,2584703
2007-07-09,21.935117721557617,21.950768511941025,21.657308313582114,21.67687292708566,2783284
2007-07-10,21.911636352539062,22.0485841172599,21.82164245016794,21.978153323735327,2846474
2007-07-11,21.73946189880371,21.86858345249634,21.715984979823602,21.719898800118933,1910977
2007-07-12,21.57904815673828,21.81381596410627,21.430361928761844,21.735560528549847,3552560
2007-07-13,21.5438289642334,21.81381212023695,21.516439716684854,21.727730556014055,2946253
2007-07-16,21.65730094909668,21.794248694955787,21.57122088090962,21.57122088090962,2601526
2007-07-17,21.892074584960938,21.93511613126862,21.637743632048036,21.708174434715733,2796575
2007-07-18,21.77859878540039,21.91946035871143,21.708169499443468,21.80598803553356,2179777
2007-07-19,22.048583984375,22.14640403011444,21.903810076568835,21.919462364390235,2963466
2007-07-20,22.2637882232666,22.314654409312396,22.05641115729491,22.205095892944986,2681543
2007-07-23,22.1268367767334,22.20509220369465,21.950761315721305,22.13857524084744,2360787
2007-07-24,22.193363189697266,22.244229385511645,22.087716974829565,22.165972429821057,3419035
2007-07-25,22.107280731201172,22.13858231170368,21.919466746089004,21.931203713253165,4113146
2007-07-26,21.825551986694336,22.1072736241441,21.825551986694336,22.08379669596507,2878251
2007-07-27,21.352102279663086,21.653386997729786,21.32862535348926,21.36384074275,14520180
2007-07-30,21.36384391784668,21.375582382678164,21.121251479160424,21.352105453015195,3044476
2007-07-31,21.230812072753906,21.453841441560375,21.101690438476016,21.40297525225703,3754634
2007-08-01,20.444337844848633,21.13690278483074,20.440425523374874,21.13690278483074,4500369
2007-08-02,20.81605339050293,21.031256583279127,20.49520401172473,20.81605339050293,3754312
2007-08-03,20.859094619750977,21.06647318142591,20.79649146984772,20.97256695587225,2514565
2007-08-06,20.659543991088867,20.8082287252316,20.483468502607856,20.69867171067367,2856587
2007-08-07,20.737796783447266,21.027343071978404,20.73388446219776,21.00777996503228,2099194
2007-08-08,21.125165939331055,21.226898311037928,20.866921187591366,20.878659653611297,2163430
2007-08-09,21.44209861755371,21.47340168960186,21.26602315179135,21.324715473945,2123123
2007-08-10,20.87474822998047,21.08212530409039,20.659545011287605,20.659545011287605,3579306
2007-08-13,21.36384391784668,21.36384391784668,21.093860727421198,21.12907612191565,2360149
2007-08-14,21.12907600402832,21.26211143781,20.729971203381925,21.14081446879431,4135703
2007-08-15,20.737796783447266,21.148640037699042,20.675192139962196,20.859092248469306,5968407
2007-08-16,20.542156219482422,20.74170860962172,19.411360342492095,20.679103967630933,9585644
2007-08-17,20.542156219482422,20.890394821937164,20.393470007166975,20.581283933139343,4910706
2007-08-20,21.867069244384766,22.016071995470185,21.830826751260208,22.016071995470185,1260362
2007-08-21,22.314075469970703,22.314075469970703,21.907340952698533,21.947611589935992,4645
2007-08-22,21.907337188720703,22.060366510650976,21.56503451421344,21.56503451421344,4288355
2007-08-23,22.152992248535156,22.3583735733854,21.79860818034884,22.26977755633882,4303050
2007-08-24,22.072450637817383,22.221451834333088,21.9516371870922,22.02412525752731,2618209
2007-08-27,22.229511260986328,22.354351338183598,22.112725930378488,22.27783665145422,2891388
2007-08-28,21.995939254760742,22.128832525886928,21.935532520369634,22.10064323134916,3048849
2007-08-29,21.826793670654297,21.826793670654297,21.512681837709728,21.5851698966356,3180571
2007-08-30,21.689884185791016,22.11675491025762,21.58518019153831,22.032185467842623,4254719
2007-08-31,22.20937156677246,22.20937156677246,21.637526354042947,21.637526354042947,5646764
2007-09-03,22.25769805908203,22.33018613664793,22.088560755962437,22.33018613664793,1900005
2007-09-04,22.410720825195312,22.414747424586842,22.165068916171418,22.23755542788753,2489117
2007-09-05,22.189237594604492,22.547646739662458,22.012045550047972,22.49126815481908,3390942
2007-09-06,22.148963928222656,22.20937065403341,21.887204023932767,22.016070675973026,2739652
2007-09-07,22.016069412231445,22.148962656852888,21.9476094899316,22.06842139008437,1291682
2007-09-10,21.887203216552734,21.907339305924875,21.649606011351686,21.786525858759962,2056201
2007-09-11,22.2818546295166,22.398639914929127,21.94760671568985,21.959688058631404,3183739
2007-09-12,22.229511260986328,22.446973973557494,22.229511260986328,22.43489262594052,5758281
2007-09-13,22.24964141845703,22.346292180313423,22.12882951067058,22.26977750868846,4455212
2007-09-14,22.430862426757812,22.46307986563157,22.15702114673476,22.310050506183163,2594018
2007-09-17,22.301998138427734,22.382539421821154,22.189239414956393,22.269780698349813,2170839
2007-09-18,22.148963928222656,22.29796667037784,21.939556004790745,22.26977737984416,5824200
2007-09-19,22.499319076538086,22.57180559551271,22.33823500580828,22.55167105200515,3987916
2007-09-20,22.51140785217285,22.753033265768696,22.261727691794537,22.753033265768696,10198079
2007-09-21,22.406702041625977,22.59194885902856,22.386567491723444,22.39462223840507,1942813
2007-09-24,22.64027214050293,22.72886816760832,22.442943993731475,22.511405472810402,2346855
2007-09-25,22.71276092529297,22.833574403554362,22.543623600261384,22.632219636141617,3082487
2007-09-26,22.728866577148438,22.906057074426037,22.612081264257565,22.612081264257565,2391970
2007-09-27,22.88189697265625,22.893978318992303,22.765110109896348,22.869815626320197,2341727
2007-09-28,22.708730697631836,22.966464017383874,22.708730697631836,22.93424812468193,6087955
2007-10-01,22.793296813964844,22.942297999041422,22.696646060804774,22.696646060804774,866716
2007-10-02,23.196008682250977,23.276549960753012,22.9745193941033,23.055060672605332,2467212
2007-10-03,23.33695411682129,23.429576731331768,23.143654143025255,23.240304902190267,2866778
2007-10-04,23.034927368164062,23.27655121670769,22.914113899358,23.27655121670769,2431922
2007-10-05,22.978551864624023,23.147689210498726,22.85371176988109,23.034932009605296,1925796
2007-10-08,23.095327377319336,23.336952716196134,23.095327377319336,23.216140819024684,3268785
2007-10-09,23.308767318725586,23.31682206436176,23.010763353665432,23.13560187155407,1896305
2007-10-10,23.67925453186035,23.792011680566592,23.32084390895707,23.35708794012715,3145105
2007-10-11,24.021562576293945,24.081969312286027,23.578583964443443,23.598720057952235,3061539
2007-10-12,24.077939987182617,24.081966587615085,23.675230518844295,23.800070577591903,2446724
2007-10-15,23.912832260131836,24.34372952954268,23.775910838549077,24.210836253426738,2125365
2007-10-16,23.71953010559082,23.743692798072722,23.514148764028835,23.691340812539995,2615496
2007-10-17,23.876585006713867,23.92491038954142,23.643014382426145,23.8403409695932,3270305
2007-10-18,24.19875144958496,24.263184777973127,23.9490728812811,24.07391139316599,3281733
2007-10-19,23.81618309020996,24.162512496226043,23.711479102617677,24.162512496226043,3108506
2007-10-22,23.586637496948242,23.586637496948242,23.34098549318166,23.385284281708433,4123912
2007-10-23,23.76382827758789,24.061832255663592,23.634961608985737,23.67523224985713,3593612
2007-10-24,23.618850708007812,24.094046682121796,23.618850708007812,23.941017339226274,3074711
2007-10-25,23.961151123046875,24.07390827471945,23.5785778026324,23.618848434591733,4705276
2007-10-26,24.214859008789062,24.271239135562006,23.945044353939714,24.037668516952255,10760595
2007-10-29,24.64575958251953,24.64575958251953,24.367890161937748,24.464540932412863,2893528
2007-10-30,24.746435165405273,24.92765380241706,24.60548716500344,24.766569711443214,3038234
2007-10-31,24.766569137573242,24.915571879658128,24.59340524970948,24.69005446642706,5028113
2007-11-01,24.826974868774414,25.032356183672373,24.746433600647283,24.947786770965113,3442595
2007-11-02,24.64575958251953,24.64575958251953,24.287348882897934,24.3235929218261,2703193
2007-11-05,24.194725036621094,24.70616506733027,23.90074768397303,24.70616506733027,3272205
2007-11-06,24.327619552612305,24.573271535162554,24.22291558082376,24.24305167287579,3014087
2007-11-07,24.464542388916016,24.661868997671707,24.34372891862946,24.645761049811586,3010966
2007-11-08,24.126266479492188,24.126266479492188,23.920886666836058,23.981291858103155,3969110
2007-11-09,23.920881271362305,24.259155826481965,23.84839320475069,24.126261037694007,3963570
2007-11-12,23.892688751220703,24.069880760739334,23.727578085284424,23.779931603830505,3492412
2007-11-13,24.315534591674805,24.400104003373873,23.941016000361106,24.021557267528063,2873433
2007-11-14,24.686033248901367,24.72630389335903,24.504814576574688,24.605491959986036,3417078
2007-11-15,24.343727111816406,24.766571137366967,24.3397005112838,24.67797665844474,2924696
2007-11-16,24.15042495727539,24.323590388160813,23.904773000618356,24.319563787988507,2232789
2007-11-19,24.384000778198242,24.553139645045622,24.263188846413026,24.432326168726064,2527680
2007-11-20,23.860485076904297,24.090029177919874,23.63899572391079,24.069893080132,4993523
2007-11-21,23.357097625732422,23.79604969245801,23.099364245470262,23.719534998659274,5362586
2007-11-22,23.31682014465332,23.58663325003984,22.998680113962752,23.075194785337267,5495781
2007-11-23,23.034927368164062,23.332931350328604,22.97452063376103,23.31682340266588,2889144
2007-11-26,23.4778995513916,23.739660965904047,22.99062229763615,23.15573296352029,3526828
2007-11-27,23.276548385620117,23.397361839731843,22.821488493890115,23.014788475934814,4123051
2007-11-28,23.22016716003418,23.357088544262478,23.047001743698342,23.0550564879002,2812700
2007-11-29,23.473875045776367,23.739663083680906,23.473875045776367,23.530253624483105,3775234
2007-11-30,24.021562576293945,24.12223995476932,23.357094658518193,23.598720057952235,6729294
2007-12-03,24.025588989257812,24.255133024941273,23.767855660322176,24.142374307398388,4033875
2007-12-04,23.97726058959961,24.037667313641677,23.75979792758215,23.767852672299085,3355836
2007-12-05,23.97726058959961,23.97726058959961,23.638986024031993,23.638986024031993,2054040
2007-12-06,24.311511993408203,24.456486607078677,24.23097071298396,24.243052059501018,3422497
2007-12-07,24.440378189086914,24.56521825251354,24.31553812566029,24.50481152109192,2556296
2007-12-10,24.351781845092773,24.400107229596188,24.130292558830988,24.383997738405615,2516369
2007-12-11,24.47662353515625,24.597435459917488,24.38399936051829,24.444406095166034,2629486
2007-12-12,24.37997055053711,24.44440388014468,24.085993194602406,24.126263832540378,2251830
2007-12-13,24.412181854248047,24.545075080508425,24.315531111852334,24.440371139268887,2254126
2007-12-14,24.460512161254883,24.786705393594456,24.25110269198601,24.5048093974357,5745893
2007-12-17,24.162504196166992,24.53702431556644,24.126260164173445,24.323588267960357,4354290
2007-12-18,24.162504196166992,24.222910916156238,23.820203053473648,23.924907005099087,3993442
2007-12-19,23.57052993774414,24.26318871648601,23.56247673572219,24.162511334936944,5473766
2007-12-20,23.268497467041016,23.643016122449318,23.26044272113226,23.558446696277155,9223465
2007-12-21,23.26447296142578,23.457774537203186,23.115471722809968,23.272527708594655,9033658
2007-12-24,23.393335342407227,23.59469008375136,23.155738106811214,23.437634126879335,1324465
2007-12-27,23.566505432128906,23.70342686855401,23.51012529029058,23.51818003756305,1161499
2007-12-28,23.711471557617188,23.711471557617188,23.36514226180324,23.397359694790868,1289418
2007-12-31,23.800064086914062,23.8685239982664,23.602737551525745,23.800064086914062,969839
2008-01-02,23.67925453186035,23.961150492693637,23.65106370014995,23.767850537653715,862070
2008-01-03,23.25641632080078,23.562475044491144,23.139630999055914,23.55844689923496,2118034
2008-01-04,23.373193740844727,23.679252361066833,23.308760428405005,23.522194907061376,2011820
2008-01-07,23.034927368164062,23.13963134477315,22.881898004032546,23.075198009588,2034420
2008-01-08,23.248353958129883,23.340976556129256,23.030891333307945,23.155731360130506,2584456
2008-01-09,22.889942169189453,23.212108717931482,22.785238233915,22.98256476235273,3676565
2008-01-10,22.93425178527832,22.974522429850516,22.430864866789967,22.88995299507485,3840998
2008-01-11,22.50737762451172,22.994655007752776,22.41878314077174,22.958412511920166,3159305
2008-01-14,22.430862426757812,22.59194653205821,22.11675050654321,22.15702114673476,5042215
2008-01-15,22.128833770751953,22.692625871360598,22.036211135831238,22.692625871360598,5866605
2008-01-16,21.238847732543945,21.665718396092807,21.202603690966964,21.528796976091204,6903890
2008-01-17,20.75156593322754,21.44019639904761,20.75156593322754,21.291195207979623,8772684
2008-01-18,21.424089431762695,21.58517351934419,20.19582809062266,20.3367760880562,7622448
2008-01-21,20.449535369873047,21.36368330651845,20.449535369873047,21.299249978581038,6622115
2008-01-22,19.672313690185547,20.046832404734126,19.491093462628697,19.587744250659018,7471567
2008-01-23,20.083070755004883,21.263006705235323,19.813256107648005,21.02540794839633,8194826
2008-01-24,20.437456130981445,20.73948825562102,20.135425550876104,20.6428374814854,5557803
2008-01-25,21.62946891784668,21.62946891784668,20.558265155073492,20.558265155073492,11948164
2008-01-29,20.824047088623047,21.72611492523754,20.594503144341694,21.70597884119873,5355780
2008-01-30,19.732707977294922,21.2227303534942,19.732707977294922,21.2227303534942,8182789
2008-01-31,19.893802642822266,20.014614581034913,19.16087317744959,19.5313652836499,8447667
2008-02-01,20.586454391479492,20.586454391479492,20.00655450706983,20.179718380153023,5098814
2008-02-04,19.732707977294922,21.138160960728918,19.732707977294922,20.960968977005017,6955299
2008-02-05,20.06293487548828,20.29650549006215,19.789093625077612,20.03071744009842,6791212
2008-02-06,19.551496505737305,19.950177841857506,19.551496505737305,19.793121885559824,6681514
2008-02-07,19.66023063659668,19.772987820140283,19.313901250415114,19.46290247632673,4486476
2008-02-08,20.191802978515625,20.296506948119823,19.962258947675274,20.0508549706944,3553987
2008-02-11,19.632038116455078,19.934070232478913,19.49511824971436,19.934070232478913,4590373
2008-02-12,19.893802642822266,20.151536013303453,19.325983907514306,19.772989160075195,5675851
2008-02-13,18.605134963989258,19.32598304906766,18.53667347862879,19.253494962639287,15928673
2008-02-14,18.947433471679688,19.209194938447848,18.48431881262925,18.866892194766777,9737013
2008-02-15,18.67761993408203,18.842730642917875,18.383642556574443,18.601105253024794,7682419
2008-02-18,18.16166114807129,18.524893421169946,18.017193352959254,18.153405257483172,5395972
2008-02-19,18.685869216918945,18.739530124774326,18.1740404720523,18.47123191791515,6943537
2008-02-20,17.885107040405273,18.58680701977329,17.885107040405273,18.553785043408997,7314620
2008-02-21,17.934642791748047,18.235961486707314,17.62506978765054,17.97591908675405,6687953
2008-02-22,17.579662322998047,17.72413012708584,17.45583345511053,17.579662322998047,5330724
2008-02-25,18.438215255737305,18.47949154596488,17.748896617933013,17.748896617933013,5896942
2008-02-26,18.929405212402344,18.93353236650347,18.050215320843883,18.73953396028397,7024025
2008-02-27,19.156429290771484,19.3132801740849,18.991324097665824,19.10689709959776,5136334
2008-02-28,18.182300567626953,18.98719220818437,18.182300567626953,18.98719220818437,6678557
2008-02-29,17.389795303344727,17.707624232986063,17.183412223585893,17.707624232986063,11853639
2008-03-03,16.510604858398438,16.80779642341858,16.502350548576118,16.675711635210753,6497330
2008-03-04,16.510604858398438,16.72111508854873,16.139116589452062,16.57252009759119,8086033
2008-03-05,16.48996353149414,17.06783315347753,16.180388993152093,16.803663640649233,8850210
2008-03-06,16.745874404907227,16.882086292882853,16.390896482418103,16.716981166015962,5854508
2008-03-07,16.24230194091797,16.47757817713645,16.023535901161015,16.13911044260062,9666292
2008-03-10,15.974008560180664,16.258817055031543,15.792393177963453,16.085455981989465,4612688
2008-03-11,16.370264053344727,16.403284455400918,15.50345712745352,15.685072504972378,5727139
2008-03-12,17.261831283569336,17.579660095672953,17.129746541315768,17.54251096508204,7858093
2008-03-13,16.304222106933594,17.076091835795737,16.25881707399762,17.01417660138529,4497310
2008-03-14,16.41567039489746,16.811924788033462,16.110224498076608,16.725243446926445,3624621
2008-03-17,15.416772842407227,16.13911180866521,15.26405074177843,15.961622036591013,9164475
2008-03-18,15.507582664489746,15.965752172742754,15.280562278940778,15.284689432991113,8896818
2008-03-19,16.510604858398438,16.510604858398438,16.08133008827554,16.29183873532076,8561185
2008-03-20,16.22166633605957,16.40741043789638,15.932730714734577,16.097837462536628,14570628
2008-03-25,17.521875381469727,17.70761947004981,16.96464311572947,17.047195692186246,8108296
2008-03-26,17.79430389404297,17.83145145176884,17.365027571839498,17.521878444388555,6120045
2008-03-27,17.464086532592773,17.538383208113544,17.3031069722381,17.439320446384365,5206577
2008-03-28,17.62919044494629,17.62919044494629,16.799532946714184,17.204043021657938,6868674
2008-03-31,17.257705688476562,17.80668364064926,17.150387023592657,17.459959973595875,5219622
2008-04-01,17.373281478881836,17.55902557870555,16.923367851921743,17.55902557870555,4059600
2008-04-02,18.28136444091797,18.318511994026487,18.037832270034105,18.070854252147495,5781957
2008-04-03,18.743663787841797,18.80145028591882,17.996558552005393,18.326770504813336,4161742
2008-04-04,18.772554397583008,18.875745915159627,18.409320509010065,18.67761877133023,2660518
2008-04-07,18.18642807006836,18.471234936496465,17.98004504385012,18.368043423387345,5218423
2008-04-08,17.819068908691406,18.285492760371085,17.70762149294892,17.83145037178016,4183788
2008-04-09,17.274219512939453,17.79430433113625,17.195794074738508,17.761282344107173,2941480
2008-04-10,16.968772888183594,17.117367865357394,16.849071158917905,17.026559383999814,3601077
2008-04-11,17.100852966308594,17.45995805545474,16.840810640362825,17.109108856202162,3881967
2008-04-14,16.71285629272461,16.758259733875562,16.531239361911513,16.758259733875562,2824219
2008-04-15,17.162771224975586,17.4063018143018,16.630303435412134,16.73762369063386,3026456
2008-04-16,17.35264015197754,17.534257072645794,17.129746946267325,17.501235094749497,2327339
2008-04-17,17.526002883911133,17.744768957287466,17.356768990635814,17.744768957287466,3522083
2008-04-18,17.1957950592041,17.612688368571686,16.923371170366547,17.54664597383757,3030551
2008-04-21,18.12038803100586,18.182303268894852,17.58379457965136,17.666347174766663,5132245
2008-04-22,18.16166114807129,18.16166114807129,17.65808665049773,17.74889511454855,3799805
2008-04-23,18.240093231201172,18.326774580699674,18.017201498701404,18.091498215166215,4815893
2008-04-24,17.955276489257812,18.450595050945214,17.798425664160288,17.87685107670905,7043310
2008-04-28,18.450599670410156,18.764299816041643,18.21945052825551,18.40106748521918,4133378
2008-04-29,18.49187469482422,18.718895083898666,18.285491659426672,18.636342502981552,3046135
2008-04-30,18.512510299682617,18.607445917079506,18.16166107237612,18.40931879173202,2880218
2008-05-01,18.17817497253418,18.533153008964433,18.165791925734002,18.396941077267396,2613156
2008-05-02,18.553789138793945,18.776682383362658,18.434087416372485,18.62396026039278,3379505
2008-05-05,18.244211196899414,18.71889080328069,18.19467902643421,18.677614522261155,3887357
2008-05-06,17.852087020874023,18.12038368216077,17.810810733222574,18.07910739450932,2500867
2008-05-07,17.29486083984375,17.94290179157347,17.29486083984375,17.88924244046175,3708101
2008-05-08,18.0378360748291,18.0378360748291,17.047200149039938,17.154518843112296,4196769
2008-05-09,18.128639221191406,18.462978252854377,17.914001896326518,18.03783075687827,4114319
2008-05-12,18.929405212402344,18.983064548136003,18.384554380653977,18.487745898020172,4175098
2008-05-13,18.718894958496094,19.044979708970363,18.47123563429912,18.95417123732798,4191621
2008-05-14,18.557918548583984,18.842725450276344,18.450599868256003,18.669364383353845,3050414
2008-05-15,18.5001277923584,18.93353118846739,18.5001277923584,18.698254923456396,3681808
2008-05-16,18.553789138793945,18.85098065925384,18.202939863219083,18.51251284655601,4728725
2008-05-19,18.33089828491211,18.776683210584107,18.3185136552798,18.69825777694549,3060934
2008-05-20,18.070858001708984,18.52489887246849,18.06672926364766,18.235963197219682,3246638
2008-05-21,17.575536727905273,18.05434362593162,17.542514743676804,17.868599516072955,3718862
2008-05-22,17.60856056213379,17.765409858607207,17.237070720281938,17.33613510027044,4641598
2008-05-23,17.4599552154541,17.975911046922295,17.336126385819256,17.5879127809164,3119902
2008-05-26,17.431068420410156,17.55489887890066,17.20404802398399,17.377409082765876,3212623
2008-05-27,17.61681365966797,17.732388234001185,17.39804755764813,17.39804755764813,2707948
2008-05-28,17.87272834777832,20.63825423841868,17.63745205188886,20.63825423841868,3333103
2008-05-29,17.662208557128906,20.225477161800654,17.612676398964194,20.225477161800654,2442510
2008-05-30,17.468219757080078,17.88924020274159,17.389794317864503,17.59204864805493,5424756
2008-06-02,17.315492630004883,17.60030108130361,16.95638749196649,17.501236721511113,3661889
2008-06-03,17.125619888305664,17.212299612446337,16.898599527755184,17.05957751524891,5097611
2008-06-04,17.19166374206543,17.443450212086415,17.063706138526918,17.344387435521377,3902182
2008-06-05,17.62506675720215,17.65808715428746,17.232939647409907,17.274215935318878,2283239
2008-06-06,17.914003372192383,18.025449197560093,17.55489822221284,17.959406816537253,3209619
2008-06-10,17.282472610473633,17.542513394412072,17.274216719275294,17.509492995828193,4243000
2008-06-11,17.6828556060791,19.39995922774595,17.138006316542388,19.39995922774595,5888409
2008-06-12,17.175151824951172,17.33200265666708,17.043067080675094,17.15038573751134,4567435
2008-06-13,17.237062454223633,17.44344542482507,16.626171014265175,17.418679341704557,4522686
2008-06-16,17.27009391784668,17.418688915134318,16.923371729807144,17.32788042148489,2662139
2008-06-17,17.047203063964844,17.323755739479846,16.791287749935982,17.06784042545098,5875853
2008-06-18,16.77477264404297,17.08434722385339,16.57251832841149,16.716986149035375,6779338
2008-06-19,16.469322204589844,16.584896745448653,16.28357814179383,16.28357814179383,9192732
2008-06-20,16.246431350708008,16.547749997726903,16.20515506226914,16.448687222094556,5436153
2008-06-23,16.386775970458984,16.4197963759732,15.89558596092329,15.920350473506417,4715984
2008-06-24,15.932735443115234,16.27533050294974,15.80477779432733,16.262947453612032,6200671
2008-06-25,16.07307243347168,16.139114820336246,15.751116391171252,15.829540241412086,5612133
2008-06-26,16.882091522216797,16.99353894216747,16.514730443109812,16.55187958309337,9471003
2008-06-27,16.716981887817383,16.716981887817383,16.159749685924968,16.38677003672138,14715076
2008-06-30,16.58077049255371,16.787153519064063,16.4404314276588,16.75826027529774,7096053
2008-07-01,16.19277572631836,16.67571141956654,16.159755321245946,16.584902930959828,4236530
2008-07-02,16.5972843170166,19.81272390695582,15.891455419325359,19.81272390695582,7463358
2008-07-03,17.06783103942871,17.071959775939735,16.42804627240074,16.51885472907587,6909337
2008-07-04,17.472347259521484,17.484730307175877,17.092603103295247,17.237070937193106,4412451
2008-07-07,17.109107971191406,17.398041939057627,16.964640195706096,17.33612830892421,3393502
2008-07-08,16.81191635131836,17.311362038862516,16.737619679330358,17.088468856689733,3945898
2008-07-09,17.125619888305664,17.282470722203524,16.989406405491724,17.208172458850463,5983351
2008-07-10,16.737621307373047,16.97702470848463,16.547748498036434,16.692216286031982,7542696
2008-07-11,16.642688751220703,16.79953962666697,16.403285283362187,16.716987034254718,5767821
2008-07-14,16.576642990112305,18.987190546628057,16.26707003995988,18.987190546628057,4533392
2008-07-15,15.994647026062012,16.374391146925266,15.800647019612486,16.374391146925266,4978685
2008-07-16,16.518857955932617,16.518857955932617,15.969879955235827,15.994646046721902,5929598
2008-07-17,17.166900634765625,17.298985415204196,17.051326056105633,17.253581964536863,6639048
2008-07-18,17.253578186035156,17.303108780523782,17.005918881173525,17.171024029011527,5205993
2008-07-21,17.893367767333984,17.893367767333984,17.550772753041347,17.583794741253975,5562935
2008-07-22,17.7488956451416,17.798427823941807,17.54251262221053,17.70761935717632,3811662
2008-07-23,18.409317016601562,18.49187116486447,17.955276325125638,17.955276325125638,6733917
2008-07-24,19.14817237854004,19.272001256539628,18.50425873011151,18.681746946888072,11951300
2008-07-25,17.852087020874023,18.285490415871223,17.852087020874023,18.190554795962424,15486173
2008-07-28,16.964643478393555,17.418684241716825,16.77064349477866,17.253579085273714,8903535
2008-07-29,16.23404884338379,16.46932512006968,16.085453883462865,16.139113218520553,9781814
2008-07-30,16.671579360961914,16.88621828360106,16.63443180843075,16.737623324162215,5508546
2008-07-31,16.40740966796875,16.948131748256706,16.40740966796875,16.840813079618524,8089934
2008-08-01,16.304222106933594,16.382645959713567,16.14324249746643,16.304222106933594,4923139
2008-08-04,16.37851905822754,16.71698690076192,16.163881686427672,16.349625809424474,3366187
2008-08-05,17.02655792236328,17.088473150497666,16.28358151716981,16.304220454249535,6370173
2008-08-06,18.099748611450195,18.112131657617038,17.542514700151905,17.74889774752941,6223441
2008-08-07,18.14103126525879,18.211200829405197,17.78192596671367,18.05847865060356,5313167
2008-08-08,17.92226219177246,18.029580880581097,17.56728255478234,17.625070637059693,4604058
2008-08-11,18.359792709350586,18.731280962776378,18.359792709350586,18.45060119533767,7892239
2008-08-12,18.372173309326172,18.702385222062333,18.24421569842066,18.570300456967868,5518209
2008-08-13,18.182300567626953,18.182300567626953,17.87685474459511,18.017195401925328,6141147
2008-08-14,17.955276489257812,18.26072224961977,17.835574793752514,18.14102055411447,8043795
2008-08-15,18.0378360748291,18.231836105016487,17.893368236707445,18.070858063907952,5025249
2008-08-18,18.025007247924805,18.4056969344495,17.93518258693956,18.050671905504355,6532882
2008-08-19,17.537372589111328,17.81112657617921,17.498875627078252,17.751241866169266,4545061
2008-08-20,17.58014678955078,17.738409893625512,17.366275867753263,17.4518235802554,4972650
2008-08-21,17.36627769470215,20.103819547642082,17.216568361802757,20.103819547642082,3183084
2008-08-22,17.699914932250977,17.729858111500505,17.21229160341716,17.366277831441398,4760309
2008-08-25,18.243148803710938,18.25598112800378,18.007891712399047,18.136213314784822,4550706
2008-08-26,18.11482810974121,18.16615740948661,17.776912407140934,18.00789261545253,4789758
2008-08-27,17.80685043334961,18.11482453042659,17.755521143746385,18.10199220802578,3346059
2008-08-28,17.58014678955078,18.15331941629101,17.58014678955078,17.836789927057186,5667221
2008-08-29,18.136205673217773,18.234587331524626,17.849619405485704,17.943722530469273,6600963
2008-09-01,18.230314254760742,18.26025579427604,17.879567928157723,18.00788951488433,2772188
2008-09-02,18.41852378845215,18.67089175260753,18.18754357943675,18.27309295945398,4288113
2008-09-03,18.54256820678711,18.799213061655607,18.39713738011101,18.521182092531294,5946925
2008-09-04,18.350080490112305,18.80348535990476,18.140488090818067,18.735046858039063,5845113
2008-09-05,17.789749145507812,17.896684666325957,17.648595176731998,17.836799921585385,5134546
2008-09-08,19.192729949951172,19.192729949951172,18.790652732690024,18.820595909709912,7799866
2008-09-09,18.743606567382812,19.248340839001308,18.628115646299033,19.077243724983997,4424972
2008-09-10,18.60672378540039,18.743600778120523,18.093434242428827,18.35007901391461,5920790
2008-09-11,17.965112686157227,18.504065230065454,17.965112686157227,18.478400588849517,4038492
2008-09-12,18.38858413696289,18.392861032214153,17.96512065025901,18.392861032214153,3182471
2008-09-15,17.95655632019043,18.08487951956176,17.52881615021745,17.759796268543795,5399002
2008-09-16,17.8367862701416,17.879561758164975,17.421878473083094,17.44326621709478,5448754
2008-09-17,17.58014678955078,18.28164098504421,17.353443546823726,18.26453177065222,5888068
2008-09-18,17.14385223388672,17.220844523748898,16.733221219480818,16.75460732867609,11797821
2008-09-19,18.2645320892334,18.36718901791813,17.858177986947112,17.965113449711104,8660120
2008-09-22,19.077239990234375,19.46220801127251,18.683719822064994,19.46220801127251,5908910
2008-09-23,18.91469955444336,19.05157491903297,18.495513111023563,18.581060829095428,2881041
2008-09-24,18.90614891052246,19.171347559869304,18.90614891052246,18.92753502518093,2496145
2008-09-25,18.84198570251465,19.072965892785824,18.66233480797986,18.837708808050802,3306483
2008-09-26,19.004526138305664,19.23978320768644,18.559675005194823,19.184177021115392,6028574
2008-09-29,18.764997482299805,19.248344080869437,18.69655895327477,19.244067185475036,2117401
2008-09-30,18.230314254760742,18.799210067721088,17.76407702361561,17.836792425373112,5670664
2008-10-01,19.188453674316406,19.197007461847083,18.623834794515368,18.884756484504607,3302697
2008-10-02,19.419437408447266,19.599088306774846,19.205566432058784,19.333888033566314,4318837
2008-10-03,19.252613067626953,19.44978491864869,19.252613067626953,19.44978491864869,2915093
2008-10-06,18.820598602294922,18.987417164144052,18.581062995119908,18.910423224578697,1404139
2008-10-07,19.312501907348633,19.581977434388644,18.255980990859793,18.307310287645546,3790624
2008-10-08,19.312501907348633,19.312501907348633,19.312501907348633,19.312501907348633,0
2008-10-09,18.136205673217773,18.371464305947647,16.767435928987577,16.852983627866486,10521731
2008-10-10,16.917146682739258,17.644305467068797,16.74177273651827,17.32350074830714,7912182
2008-10-13,18.050670623779297,18.13621838260785,17.456109926671807,17.751251827336297,6537280
2008-10-14,19.055856704711914,19.06441213419578,18.743605675875422,18.863373485936727,7785820
2008-10-15,18.713665008544922,19.05585759576199,18.48268480710557,19.05585759576199,4467501
2008-10-16,18.136205673217773,18.178979522657226,17.80684555604625,18.02499333656681,4129469
2008-10-17,17.71275520324707,18.563960834661682,17.409059504860924,18.350089792705923,5001539
2008-10-20,18.478404998779297,18.478404998779297,17.862458384225658,18.04211091561185,4262024
2008-10-21,18.474123001098633,18.82059400394865,18.18325981248774,18.82059400394865,4029832
2008-10-22,17.918066024780273,18.653778798439152,17.862458195766695,18.285921591338454,4554235
2008-10-23,17.70846939086914,17.90095257549356,17.451824597855826,17.622921673378794,3329709
2008-10-24,17.468935012817383,17.982222945344752,16.93425769064395,17.815404408286913,4316618
2008-10-27,17.118188858032227,17.503155257477,16.686170061897478,17.47749061210836,4022164
2008-10-28,16.844438552856445,17.04119869013441,16.741779948681668,16.895767854943834,4116808
2008-10-29,17.237958908081055,17.661422330896997,16.831604704231765,17.558763736011862,3869246
2008-10-30,17.190900802612305,17.61436408495537,16.947088361181137,17.366274750336938,6411715
2008-10-31,17.237958908081055,17.297841994735638,16.90432011524699,17.109635664474638,7495732
2008-11-03,17.89668083190918,17.89668083190918,17.36628187786004,17.36628187786004,3319992
2008-11-04,17.87956428527832,17.995053525747622,17.687079483592697,17.687079483592697,2953679
2008-11-05,17.537372589111328,18.029272746615664,17.280727816099652,18.029272746615664,6438040
2008-11-06,17.024085998535156,17.297840033127798,16.89576441002327,17.10107993596775,5359261
2008-11-07,17.139572143554688,17.366275379913372,16.59634270793815,16.76743812813614,3465977
2008-11-10,16.254150390625,17.101078720563507,16.224208852821135,16.98558782262276,9672936
2008-11-11,15.231857299804688,15.911965781927147,15.231857299804688,15.877747333295432,8689921
2008-11-12,15.01370620727539,15.355898824496569,14.778449090537604,15.142029464072575,6208968
2008-11-13,14.115448951721191,14.423421428897667,14.06411965867762,14.248047438027116,6536147
2008-11-14,13.730480194091797,14.992315605170036,13.730480194091797,14.970927855256361,6149434
2008-11-17,13.401118278503418,13.666317664702206,12.798004114271611,13.580769951892263,6417794
2008-11-18,12.875000953674316,13.961461745739353,12.661129982709342,12.960548685843284,9208397
2008-11-19,13.230027198791504,13.388291175694622,12.575583535679831,13.324129549739736,8440441
2008-11-20,12.537086486816406,12.849337543914503,12.447261031276037,12.49003490148167,7863947
2008-11-21,13.238580703735352,13.238580703735352,11.912583447854784,12.126454422823004,7788930
2008-11-24,12.926329612731934,13.259967577531997,12.44726000901384,13.174419023875265,6142384
2008-11-25,14.543188095092773,14.543188095092773,13.289907251036084,13.473835836272146,8445133
2008-11-26,13.970019340515137,14.243773438321544,13.730484504934532,14.243773438321544,4405099
2008-11-27,14.008516311645508,14.354985828851957,13.80320073838561,14.329321177126618,3850341
2008-11-28,14.581684112548828,14.581684112548828,13.837414391706677,14.115446928819187,8231496
2008-12-01,14.115448951721191,14.671512465094105,14.072675087699041,14.671512465094105,3709151
2008-12-02,13.366903305053711,13.863082986988205,13.366903305053711,13.683432076404749,3835029
2008-12-03,13.345513343811035,13.81602823997191,13.080313949218057,13.709092775303628,4135292
2008-12-04,13.516609191894531,13.773254807179747,13.37545529288082,13.747589343352967,2872409
2008-12-05,13.217190742492676,13.72620262638742,13.217190742492676,13.336958534093025,3636797
2008-12-08,14.029899597167969,14.312209068647519,13.388289175380216,13.512333873331274,4822155
2008-12-09,12.83222770690918,13.25996887655423,12.759511470190825,12.83222770690918,12436615
2008-12-10,12.190616607666016,12.618357785910677,12.190616607666016,12.404486786652653,12530684
2008-12-11,12.040907859802246,12.404487428988002,11.933973174907276,12.404487428988002,9664584
2008-12-12,12.040907859802246,12.113624101747968,11.779986080278517,11.938250070140217,5359220
2008-12-15,11.99813175201416,12.26760891237497,11.99813175201416,12.190614969259723,5432154
2008-12-16,12.468647003173828,12.468647003173828,11.912583452371187,11.99813200644517,7182708
2008-12-17,12.468647003173828,12.468647003173828,12.468647003173828,12.468647003173828,193040
2008-12-18,11.33513355255127,11.395017457129988,11.014327916923264,11.078488715940354,26111203
2008-12-19,11.891197204589844,11.891197204589844,11.249585882987972,11.339411336768821,15261549
2008-12-22,11.574667930603027,12.09651137376629,11.574667930603027,11.97674438922593,5460767
2008-12-23,11.613164901733398,11.660216484074411,11.33941083740119,11.33941083740119,6026101
2008-12-24,11.613164901733398,11.660216484074411,11.33941083740119,11.33941083740119,6026101
2008-12-29,12.053739547729492,12.092236524415904,11.711546933643785,11.762875415620949,6178348
2008-12-30,12.361711502075195,12.387376150296337,12.220556757130206,12.297550701793632,2548999
2008-12-31,12.361711502075195,12.387376150296337,12.220556757130206,12.297550701793632,2548929
2009-01-02,12.490034103393555,12.605524201786261,12.38737632929685,12.395930938737083,2269780
2009-01-05,12.233391761779785,12.626912873169053,12.194894783594039,12.618358262551581,2908531
2009-01-06,12.605522155761719,12.605522155761719,12.365987388415386,12.468645145849528,2564247
2009-01-07,12.383097648620605,12.644018530676924,12.365987611936724,12.61835470605788,3413898
2009-01-08,12.216279029846191,12.340323727430755,11.993853460877459,12.340323727430755,3969963
2009-01-09,12.318936347961426,12.344600993500757,12.156394686573936,12.190613940535977,2304865
2009-01-12,12.113617897033691,12.211997920800133,12.019514766309523,12.190610994775733,1909376
2009-01-13,12.143563270568848,12.143563270568848,11.976744702649201,12.040905501017235,2775552
2009-01-14,12.15639591217041,12.207725208424046,12.049460425156198,12.053738139934431,2523197
2009-01-15,11.68160343170166,12.045183766562435,11.61316491553726,12.045183766562435,4136219
2009-01-16,11.698712348937988,11.874086337392132,11.673047702769825,11.737209318190231,3491862
2009-01-19,11.732932090759277,11.869809115642788,11.608887389492503,11.762873632350823,2737730
2009-01-20,11.270974159240723,11.489121231214463,11.138374009687833,11.463457400569622,6039430
2009-01-21,10.954444885253906,11.121264288425456,10.886006366073614,11.121264288425456,8217767
2009-01-22,10.95016860961914,11.33513594581631,10.881730081442504,11.326580514590644,6241858
2009-01-23,10.295721054077148,10.873171433860707,10.278611838520453,10.86889371983596,7774169
2009-01-27,10.582307815551758,10.693519353096377,10.526700816372774,10.693519353096377,5480326
2009-01-28,11.253863334655762,11.356521110898676,10.599419703505431,10.642193571872149,6128328
2009-01-29,11.50622844696045,11.625995421379223,11.390738366463419,11.587499274727664,5171363
2009-01-30,11.50622844696045,11.527615377382688,11.112706630431958,11.33513218331136,8680727
2009-02-02,11.31374454498291,11.523336942169264,11.253860651384898,11.369350724655662,2372232
2009-02-03,12.425872802734375,12.519975143337154,12.058015588605823,12.105066348771578,14856779
2009-02-04,12.481477737426758,12.554193137842404,12.1906136749506,12.404483802486157,4490419
2009-02-05,12.395927429199219,12.438701284561542,12.109341121783721,12.361708180855144,4423566
2009-02-06,12.703904151916504,12.712458761283264,12.447260129014648,12.485756281300713,3589286
2009-02-09,12.806560516357422,13.067482208663591,12.793727374134008,13.050372172636862,3406728
2009-02-10,12.661126136779785,13.003318602054208,12.511416830688347,13.003318602054208,4328257
2009-02-11,12.798003196716309,12.857887083552537,12.408759162687376,12.408759162687376,4582258
2009-02-12,13.238580703735352,13.341238476422431,12.887832698517691,12.89638812811175,6183780
2009-02-13,13.431065559387207,13.431065559387207,13.028989029033825,13.255691535437489,4759075
2009-02-16,13.142648696899414,13.519801610019936,13.022847313456426,13.333443429724003,8502110
2009-02-17,12.871989250183105,13.293512878806844,12.805433290823167,13.07165797915541,5706868
2009-02-18,12.938545227050781,12.938545227050781,12.525895582742384,12.734439106910836,4798674
2009-02-19,13.244708061218262,13.28907871159987,12.938549212156856,13.022853107524833,2990905
2009-02-20,13.120466232299805,13.155962914703068,12.956294182546271,13.133777594562591,2855556
2009-02-23,13.12490463256836,13.266891372954998,12.774374335430995,13.000666660176334,3561485
2009-02-24,12.978479385375977,13.062784111683271,12.756625335084012,12.79655857061892,3360403
2009-02-25,12.925233840942383,13.178147150446211,12.725565125215835,13.124902556668932,3711939
2009-02-26,13.222519874572754,13.289075835741947,12.929671603286288,13.05391041853979,3794978
2009-02-27,13.222519874572754,13.258016557374825,12.956294328110967,13.124903784143932,6610018
2009-03-02,12.65013313293457,12.934106541197641,12.588013737153938,12.889735908879622,3623926
2009-03-03,12.552517890930176,12.552517890930176,11.993444993730545,12.268544463894479,4236826
2009-03-04,12.099937438964844,12.290732229618989,12.024506663299343,12.201990090548248,4840358
2009-03-05,12.126559257507324,12.241923263855313,12.006757846725757,12.091062574716211,4324025
2009-03-06,11.980135917663574,12.051129287961379,11.736096526349584,11.926890464493939,4565952
2009-03-09,11.820402145385742,11.966825450785427,11.72722259535896,11.926891357916807,3913453
2009-03-10,12.326229095458984,12.326229095458984,11.869208731796856,11.913580227427873,5547977
2009-03-11,12.694503784179688,12.827616532224555,12.534769167239725,12.778808496245025,5567192
2009-03-12,12.72113037109375,12.840931795663616,12.437156025188902,12.752189653025987,3376605
2009-03-13,13.422188758850098,13.493182125246978,12.938546556632911,12.978479793423332,7591314
2009-03-16,13.754972457885742,13.959078631462402,13.568615054177451,13.679541675007313,8588372
2009-03-17,14.407221794128418,14.420533156563557,13.834837463880021,13.910268234048301,5260247
2009-03-18,14.509276390075684,14.86424326645481,14.46490574325145,14.86424326645481,5730477
2009-03-19,15.086094856262207,15.086094856262207,14.553643808898649,14.762187334324278,14329553
2009-03-20,15.086094856262207,15.086094856262207,14.571393425119673,14.908612308330936,5560276
2009-03-23,15.565299987792969,15.565299987792969,14.762186887873261,14.864239520025864,5735661
2009-03-24,15.254703521728516,16.328478668149003,15.232517353473474,16.324040413427124,6237771
2009-03-25,15.698417663574219,15.946895356615814,15.170404693092639,15.174841247751631,5988108
2009-03-26,15.418875694274902,15.933577075611415,15.35231889434873,15.920265715626181,6880518
2009-03-27,15.529805183410645,15.751660102331622,15.223647233227625,15.574175826837815,12337025
2009-03-30,15.39669418334961,15.44993963939319,15.254707435090214,15.43219172130707,3300555
2009-03-31,15.40999984741211,15.60966853193559,15.254701792584449,15.374502322584698,3906675
2009-04-01,15.365632057189941,15.503182225914612,15.197022612117093,15.41443924833923,3250037
2009-04-02,15.685100555419922,15.906955435714515,15.401127125499556,15.574173115272623,3609391
2009-04-03,16.00013542175293,16.01344678302454,15.751657812539401,15.844837341440693,4137168
2009-04-06,16.33735466003418,16.35066431981022,15.796028792863618,16.06225432229776,3326234
2009-04-07,16.115503311157227,16.43497265527812,16.111065055137992,16.17318532333976,5570422
2009-04-08,15.47212028503418,15.960200675080975,15.347883187372087,15.906955232205906,5173499
2009-04-09,15.796029090881348,15.862585899941813,15.512055641269948,15.640731004263554,2387628
2009-04-14,16.22199249267578,16.439410878267203,16.22199249267578,16.408351595121367,3333035
2009-04-15,16.08888053894043,16.31517203282839,15.875900409503839,16.195369752766087,4182651
2009-04-16,16.310731887817383,16.514837162091094,16.111061465004095,16.479339630773765,2769896
2009-04-17,16.417224884033203,16.803252755842795,16.417224884033203,16.639079826288345,4225942
2009-04-20,16.195369720458984,16.639079598905713,16.071132588207764,16.639079598905713,3204673
2009-04-21,15.92026424407959,16.017880307686863,15.756091386698142,15.871457063168227,2598665
2009-04-22,16.190929412841797,16.190929412841797,15.942453504156116,16.017883417220272,2276593
2009-04-23,16.41278648376465,16.41278648376465,16.146560923358717,16.173183649577823,4999617
2009-04-24,15.955760955810547,16.403907222567707,15.77827843156371,16.284106688879557,10308240
2009-04-27,15.862584114074707,16.21755088612551,15.42774918014319,16.01788218320848,2929860
2009-04-28,15.742785453796387,16.03563374555027,15.463250227170326,15.614110076007213,4504218
2009-04-29,15.312386512756348,15.738346675959527,15.236956598996898,15.529803147583523,4025345
2009-04-30,15.57861328125,15.676229372483604,15.49430855253848,15.583049834829017,3470005
2009-05-01,15.551989555358887,15.63185772535148,15.374505300414762,15.42331419378299,1713682
2009-05-04,16.239736557006836,16.239736557006836,15.534241215189745,15.534241215189745,2755212
2009-05-05,16.071128845214844,16.61688955416776,15.977949315942823,16.61688955416776,2951977
2009-05-06,15.982381820678711,16.261918635901353,15.751653885210851,16.17317738407286,1999123
2009-05-07,16.009014129638672,16.239742203365324,15.80934534248515,16.21755772800686,3575858
2009-05-08,16.301855087280273,16.350662272368822,15.862583614344533,15.862583614344533,2956926
2009-05-11,16.27523422241211,16.288545583823325,16.071128949819975,16.270797669203333,2831819
2009-05-12,16.239736557006836,16.36841361684545,15.929140395695088,16.0178833716305,3115109
2009-05-13,16.301855087280273,16.337352614259423,15.906954246729951,16.306291639983407,4210180
2009-05-14,15.738348007202148,16.017884919756902,15.662918087062389,15.98238738559493,4114816
2009-05-15,15.893646240234375,15.929142072918092,15.756096059568597,15.920268965639691,2545642
2009-05-18,15.751656532287598,15.83152469342581,15.645165650769982,15.685099731339088,1765178
2009-05-19,16.04007339477539,16.14212776735853,15.98682963291495,16.08444404721849,2047893
2009-05-20,16.062255859375,16.150997143750175,15.796030304464407,16.150997143750175,2238509
2009-05-21,15.796029090881348,15.924704453874954,15.693976451511928,15.862585899941813,2924046
2009-05-22,15.756092071533203,15.782714790200025,15.583046101983495,15.70728488850045,2270432
2009-05-25,15.44106674194336,15.733915084669169,15.423318821659034,15.529808045150416,3640928
2009-05-26,15.729472160339355,15.747221777141691,15.068347435322833,15.46324832972347,4554201
2009-05-27,15.587485313415527,15.915829360826853,15.4233124388175,15.702849300199123,4546002
2009-05-28,15.063909530639648,15.569736124860347,15.063909530639647,15.485431408859435,7988534
2009-05-29,15.591927528381348,15.631861623335672,15.205899645608246,15.361197769240379,12616541
2009-06-01,16.04450798034668,16.10218998550383,15.551990957879024,15.747223145388645,4533844
2009-06-02,16.119937896728516,16.244176716173982,15.893646429868408,16.244176716173982,4328304
2009-06-03,16.328481674194336,16.461593602875908,16.066692668799952,16.186494936219955,4871737
2009-06-04,16.32404327392578,16.594707086213262,16.257488161067627,16.417222814426317,4617218
2009-06-05,16.199804306030273,16.705630934211026,16.137684052194118,16.51483702306436,4441440
2009-06-09,16.41278648376465,16.608018674848005,16.261924935784762,16.488216406862037,5257484
2009-06-10,16.84317970275879,16.860927615901712,16.430530936923514,16.461590210369817,4801301
2009-06-11,16.612455368041992,16.723382827624174,16.492654800835712,16.71007146440291,4528380
2009-06-12,16.772188186645508,16.852056357219393,16.612453547282676,16.736692356469295,4382428
2009-06-15,16.9541072845459,17.04728680747483,16.639074590951253,16.75887513293226,3965604
2009-06-16,16.905302047729492,17.073909796172106,16.781063236753656,16.829870429395076,4642181
2009-06-17,16.72781753540039,16.909738344824678,16.474903363892352,16.763315067334734,4328206
2009-06-18,16.89198875427246,17.03841201723902,16.674570434479055,16.92748458090112,6916331
2009-06-19,17.082782745361328,17.1848353747109,16.94967084209468,17.073907937762975,4551393
2009-06-22,17.17152214050293,17.25139029481882,17.020662340285703,17.158210781450283,3026470
2009-06-23,16.51483917236328,16.97185866937971,16.4970912554367,16.860931210464628,5914153
2009-06-24,16.43053436279297,16.568084547346384,16.297422433789247,16.52815045810974,5024427
2009-06-25,16.66126251220703,16.70563315554141,16.248613657233694,16.350666307081273,4164429
2009-06-26,17.153778076171875,17.34013544291945,16.794374704714762,16.8076860667528,13414563
2009-06-29,17.269140243530273,17.455497590467292,17.02510090115525,17.104969064893165,5671150
2009-06-30,17.304637908935547,17.659604692040165,17.127153666490834,17.47324734363334,6736924
2009-07-01,16.900867462158203,17.260272611167597,16.772192069854015,17.260272611167597,4155204
2009-07-02,16.60357666015625,17.02510022688186,16.60357666015625,16.93635896076638,4594424
2009-07-03,16.501529693603516,16.52815242292611,16.270801641854778,16.328483654791963,3704838
2009-07-06,16.43940544128418,16.505960539789214,16.31073009524714,16.417219273926026,3006454
2009-07-07,16.41278648376465,16.603580419288082,16.38172720377073,16.572521139294164,3077846
2009-07-08,16.53258514404297,16.53258514404297,16.0622543392251,16.084438807326794,5753316
2009-07-09,16.461591720581055,16.50596235840137,16.29742053082439,16.417221082760744,3492646
2009-07-10,16.61688995361328,16.705631230053736,16.372850592509575,16.483778038952604,3060295
2009-07-13,16.292984008789062,16.59914365463413,16.284110901352157,16.585832291693688,3170576
2009-07-14,16.994043350219727,17.029539180957233,16.594705894605482,16.639076533919848,3777198
2009-07-15,17.22477149963379,17.278016947970965,17.00291830120384,17.122718858177517,3524450
2009-07-16,17.486557006835938,17.70397360857383,17.40225229767101,17.526491085143217,4925093
2009-07-17,17.522056579589844,17.655170202426625,17.420003936604978,17.655170202426625,2378298
2009-07-20,17.703977584838867,17.783845759391596,17.473249571844335,17.61079804786068,2748349
2009-07-21,17.63742446899414,17.837094947220997,17.504312518628282,17.74835194519171,3186817
2009-07-22,17.34901237487793,17.486562565510717,17.30464172991562,17.30464172991562,4374682
2009-07-23,17.273584365844727,17.4377556002484,17.215902350812982,17.30464365058715,6015650
2009-07-24,17.63742446899414,17.717292660284883,17.53537180353511,17.570869344703897,5049588
2009-07-27,17.82377815246582,17.89920977350383,17.681793122842258,17.783845766957484,3095192
2009-07-28,17.757225036621094,17.868152502078328,17.66404548913716,17.819343600420243,3868405
2009-07-29,17.703977584838867,17.930269044286586,17.65960694401569,17.757223034540687,4098180
2009-07-30,18.467159271240234,18.533716092665845,17.79272135222139,17.890337456383865,5739939
2009-07-31,18.99073600769043,19.012920480751223,18.542589570795972,18.853185807929407,12582559
2009-08-03,19.367891311645508,19.532062557744194,19.061731593293853,19.061731593293853,4660722
2009-08-04,19.749473571777344,19.833778291523156,19.47437324343423,19.7450353168853,5643095
2009-08-05,19.181533813476562,19.776103625218283,19.181533813476562,19.753917447887936,4309503
2009-08-06,19.67848014831543,19.740598698750944,19.265831358944908,19.27914101822265,4200697
2009-08-07,19.72285270690918,19.72285270690918,19.41225652088927,19.478811630904243,3431545
2009-08-10,19.452186584472656,19.913644254900344,19.394506290177105,19.878148427366956,3782551
2009-08-11,19.49212646484375,19.70510830053611,19.36788932973696,19.45219237065143,3839574
2009-08-12,20.108884811401367,20.12663273258157,19.40338750118666,19.656301759700273,7651513
2009-08-13,21.089473724365234,21.098348532846916,20.321858098710393,20.335169460540445,8610555
2009-08-14,20.863182067871094,21.506560579103397,20.796626961166663,21.342387685424622,9421583
2009-08-17,20.603925704956055,20.92230876299224,20.59483014266645,20.781311847453356,18667097
2009-08-18,20.603925704956055,20.76311723397415,20.35376808634191,20.376510480965923,6308745
2009-08-19,20.440187454223633,20.917762066030967,20.37651153709602,20.917762066030967,4694467
2009-08-20,20.458383560180664,20.85408944747862,20.376514760131375,20.85408944747862,3245472
2009-08-21,19.807968139648438,20.476573959777447,19.757937313504094,20.449283783898714,5869856
2009-08-24,20.290096282958984,20.331031554905028,20.053581959865284,20.1036145403939,5157856
2009-08-25,20.153644561767578,20.308288334717762,20.02629096901156,20.308288334717762,4242046
2009-08-26,20.29464340209961,20.412899687558436,20.180934898558338,20.303740710385018,4745252
2009-08-27,20.353771209716797,20.440189531429315,20.230967144362307,20.394706479651717,4992746
2009-08-28,20.53570556640625,20.590284182945936,20.362868919571486,20.462932333236367,5872931
2009-08-31,20.922313690185547,20.967798490145217,20.69489841263924,20.763122123677928,6546708
2009-09-01,21.06331443786621,21.1406354653287,20.754028583565674,20.844994703456905,5577648
2009-09-02,20.699445724487305,20.758573869750776,20.467480925545882,20.649414887899123,6241040
2009-09-03,20.458383560180664,20.6994456671294,20.317386615031747,20.69489788502954,3906902
2009-09-04,20.776771545410156,20.899577390887732,20.6357728228269,20.69490272620921,6947797
2009-09-07,20.87228012084961,21.177018122885155,20.867730594778806,20.908665862714955,4849165
2009-09-08,21.299821853637695,21.313466942739232,20.972343204101072,21.076954390912768,3894686
2009-09-09,21.217954635620117,21.318018048295535,21.08150373449442,21.318018048295535,4057496
2009-09-10,21.504499435424805,21.559079799419123,21.263439068533884,21.318019432528203,3352048
2009-09-11,21.650041580200195,21.786492462898543,21.486302265412224,21.672783975466604,4672161
2009-09-14,21.22705078125,21.640949533409625,21.16337485527944,21.559078990490054,4340892
2009-09-15,21.154273986816406,21.5909133200061,21.06785567642782,21.290724868719458,5320015
2009-09-16,22.0139102935791,22.02755712791094,21.33621055911142,21.399886482258637,6159416
2009-09-17,22.418718338012695,22.682522905456455,22.13672263795658,22.173108392082828,7450208
2009-09-18,22.327743530273438,22.41870962468465,22.1003282942454,22.273163175846673,6133743
2009-09-21,22.241329193115234,22.514229269582675,22.16400817348878,22.341392612634976,3226123
2009-09-22,22.22768211364746,22.350487922074652,22.145813319146246,22.150361100937914,2774463
2009-09-23,22.741647720336914,22.796228087951604,22.423264568518572,22.46419809977908,3190252
2009-09-24,22.741647720336914,22.982708103217607,22.496037810521322,22.514230684909382,5362845
2009-09-25,23.332923889160156,23.49666319789339,22.51422385659402,22.559706900994918,8179382
2009-09-28,23.214662551879883,23.28288798092412,22.832603638131612,23.1691795140003,4891559
2009-09-29,23.69679832458496,23.8196024132209,23.46483349542766,23.46483349542766,3824542
2009-09-30,23.537599563598633,23.78320941042688,23.34656832593772,23.478469684213067,4057653
2009-10-01,23.151002883911133,23.605835326138024,23.082777407019265,23.42390304702765,2910974
2009-10-02,22.741647720336914,22.87809689492313,22.46419809977908,22.559713743104787,3860886
2009-10-05,22.596097946166992,22.98270475676028,22.596097946166992,22.650676561384106,0
2009-10-06,22.514232635498047,22.959969435551585,22.47784688356954,22.837163597778876,4470495
2009-10-07,23.332923889160156,23.48301811012812,22.855349306275738,22.859897087380833,3875689
2009-10-08,24.092493057250977,24.128878793499787,23.155536798770317,23.332922932445477,4788512
2009-10-09,24.178918838500977,24.39269077453185,24.010629959071267,24.333562626505294,4255876
2009-10-12,23.942398071289062,24.433615961526083,23.82414007116456,24.38358513968291,2602417
2009-10-13,24.401782989501953,24.506394179769494,23.924208344071655,24.08339989254842,4663657
2009-10-14,25.002161026000977,25.04764407196549,24.410877939562223,24.470006073761095,3586693
2009-10-15,25.252330780029297,25.470650552190598,25.115879832146682,25.243233468686828,4754794
2009-10-16,25.14316177368164,25.315998421334488,24.97032512602879,25.088583156883615,3358340
2009-10-19,24.79294204711914,25.038551941666938,24.651943354362903,25.01580954175771,3714946
2009-10-20,24.970321655273438,25.288704725701244,24.902097957646095,25.097675232334574,4760270
2009-10-21,24.756553649902344,24.87480993008757,24.656490241026336,24.70652107323923,4393523
2009-10-22,24.80658721923828,24.902102856938598,24.538236668354738,24.58371972387142,4085861
2009-10-23,25.579801559448242,25.579801559448242,25.070388917187074,25.106776406716612,8432924
2009-10-26,25.46154022216797,25.561603617968412,25.311446000692296,25.343283957435624,5123872
2009-10-27,25.084033966064453,25.42515948397995,25.015808513591285,25.211387562530916,6309297
2009-10-28,24.119787216186523,25.08403206391949,24.119787216186523,25.08403206391949,11207645
2009-10-29,23.401151657104492,23.81050261687054,23.241960101765,23.69224458750239,11003865
2009-10-30,23.7650203704834,24.219854431379083,23.7650203704834,24.10614591615516,9326204
2009-11-02,23.15554428100586,23.291995197154968,22.92357946800285,23.105513441384833,4104579
2009-11-03,23.323827743530273,23.401148748415746,23.000896891093817,23.3329250506433,3196337
2009-11-04,23.364765167236328,23.80595233064742,23.255604449596337,23.296539718711333,5105199
2009-11-05,23.583080291748047,23.75136737292449,23.301082988747144,23.451178946439523,4269060
2009-11-06,23.974245071411133,24.08795184476693,23.878729428007688,24.08795184476693,3468557
2009-11-09,25.05219268798828,25.111320824157357,24.338105528096328,24.551877421257647,8826427
2009-11-10,25.26597023010254,25.44790246069905,25.079488472625773,25.425161804099734,4454712
2009-11-11,25.01580238342285,25.41150816634845,24.87935325636396,25.293251907340764,4908974
2009-11-12,24.833877563476562,25.27961430156908,24.833877563476562,25.084035242675768,3621792
2009-11-13,24.71107292175293,24.76565154080988,24.470010812562478,24.560976922107773,4768006
2009-11-16,24.542781829833984,25.043097131543018,24.515491650548004,24.88845510818943,3391193
2009-11-17,23.942398071289062,24.720161039168406,23.83323737715871,24.633742737798496,5031300
2009-11-18,23.787761688232422,24.27443194811373,23.664955869379867,23.983338999730414,4290570
2009-11-19,24.14253044128418,24.219853204612214,23.755923602445552,23.97879109476959,3194988
2009-11-20,23.996980667114258,24.033368152696042,23.65130914856311,23.837789124650513,3431249
2009-11-23,24.01517105102539,24.19710321353022,23.719528670280294,24.15162017290401,2734496
2009-11-24,23.987882614135742,24.333555841256466,23.860529044493905,24.28807105288798,3694074
2009-11-25,23.91511344909668,24.05611038581109,23.63311608676734,23.98788668059292,8338827
2009-11-26,23.824142456054688,24.092494693021678,23.687693319182507,24.037914340492794,3587664
2009-11-27,23.014549255371094,23.41934902199813,22.878098327788386,23.264706963338558,9618878
2009-11-30,24.01517105102539,24.083394739739784,23.4284358147127,23.53304698259796,5992102
2009-12-01,24.49275016784668,24.49275016784668,23.901468742732305,23.969694193495613,4775319
2009-12-02,24.879356384277344,25.002162184074802,24.63829605505476,24.833873336206103,5789633
2009-12-03,24.61100959777832,25.07948698262714,24.520041743434067,24.993068654892856,4728516
2009-12-04,24.542781829833984,24.73381134038562,24.342655011370283,24.479105907800182,3483164
2009-12-07,24.465463638305664,24.78839455633049,24.206208649654602,24.629202988445652,3868041
2009-12-08,24.14708137512207,24.570075729198567,24.00153489319359,24.538237763361177,5216971
2009-12-09,24.042465209960938,24.08340047961571,23.728631631508176,23.78775977285943,3757809
2009-12-10,23.883268356323242,24.160717874248856,23.760464319067527,23.987881270370544,3661153
2009-12-11,23.878726959228516,24.037918518808713,23.80140594267253,24.00608055578274,2894180
2009-12-14,24.01517105102539,24.01517105102539,23.62856258902788,23.92420322532314,3027266
2009-12-15,23.978790283203125,24.21985238488696,23.796856325327536,23.796856325327536,2744248
2009-12-16,23.956035614013672,24.197097592225514,23.901457024611453,23.924197667416685,2766251
2009-12-17,23.687700271606445,24.192565191778204,23.587636844084532,24.192565191778204,10574930
2009-12-18,24.042465209960938,24.042465209960938,23.314732897599125,23.56034277107752,12549297
2009-12-21,23.71953773498535,24.228950426906792,23.71953773498535,24.15617718520373,2093189
2009-12-22,23.919658660888672,23.96059392629146,23.751369817938343,23.842337655872342,2438796
2009-12-23,24.106143951416016,24.106143951416016,23.815051013504146,23.86962963102487,1868900
2009-12-24,24.50185203552246,24.52459443815901,24.060664775538804,24.151630897183775,1401050
2009-12-29,24.78839874267578,24.924847933428016,24.63375493092934,24.651947807472826,1903125
2009-12-30,24.75200843811035,24.99307056666385,24.711074906642295,24.93394241626497,959057
2009-12-31,24.94758415222168,24.97487433249625,24.829327867332065,24.865713611397968,1085148
2010-01-04,24.95667839050293,25.002163184844928,24.76564888317727,24.820229240827516,992762
2010-01-05,25.33419418334961,25.379678985878325,25.03855343361601,25.03855343361601,3163161
2010-01-06,25.46154022216797,25.561603617968412,25.375121914178948,25.475185309979395,3210425
2010-01-07,25.215940475463867,25.684419685171584,25.10678147374555,25.470647720224413,3089618
2010-01-08,25.54341697692871,25.60709290594057,25.320549480936794,25.343290136533707,3159303
2010-01-11,25.729888916015625,25.825402773116345,25.58434249566713,25.6070831425936,2751882
2010-01-12,25.729888916015625,25.93456346060259,25.629825533969814,25.675308572272503,3539936
2010-01-13,25.475191116333008,25.69351082662564,25.4069674061762,25.59344740801855,2761569
2010-01-14,25.829965591430664,25.96641477656218,25.607096321263352,25.652579382973855,3020355
2010-01-15,26.425796508789062,26.425796508789062,25.561613108059206,25.83451322115551,4801453
2010-01-18,26.403047561645508,26.675947607101445,26.161987221312092,26.403047561645508,6117434
2010-01-19,25.761728286743164,26.375751954310296,25.720793026682056,26.362106867623258,5840218
2010-01-20,25.725345611572266,26.06646933042072,25.616184905092727,26.06192154913409,3761697
2010-01-21,25.725345611572266,26.04372867953752,25.611637123806094,25.720796085835584,5142694
2010-01-22,25.356929779052734,25.420605694382107,25.020353844047406,25.24322129215025,5067217
2010-01-25,25.084033966064453,25.175000073061785,24.90664953408455,25.015808513591285,3028846
2010-01-27,24.847524642944336,24.97487825608299,24.651945568400947,24.933942979240147,4035586
2010-01-28,25.061288833618164,25.106771878989974,24.87935490768091,25.052191526763796,5277686
2010-01-29,24.210758209228516,24.761106191618723,24.106146998527606,24.697428513119934,9940798
2010-02-01,24.0970458984375,24.44271918764054,24.0970458984375,24.19710931080945,4273994
2010-02-02,24.356300354003906,24.574620046109224,24.137980661898588,24.433621366483838,4302260
2010-02-03,24.292625427246094,24.556428181298998,23.960597221472504,24.50184781992245,3878182
2010-02-04,24.083404541015625,24.310821581148904,23.942407581027496,24.238048337640322,4473855
2010-02-05,23.956035614013672,23.965132917805423,23.437527675771275,23.605814712547957,4370024
2010-02-08,24.00153160095215,24.27442990879728,23.842340049150696,24.151625844711997,3500180
2010-02-09,23.978790283203125,23.978790283203125,23.487570515834392,23.760470580422613,3706647
2010-02-10,23.57398796081543,24.24259213465801,23.387506227898406,24.197109082999024,5324992
2010-02-11,24.106143951416016,24.128884605937067,23.633117055084064,23.746825561040325,3500326
2010-02-12,23.787761688232422,24.492751659401215,23.714988451136595,24.470011004062115,6234553
2010-02-15,24.011201858520508,24.220682877578017,23.74586054368572,23.811031781466976,7306031
2010-02-16,23.978620529174805,24.374307961187856,23.94603490445492,24.257929199688967,6563737
2010-02-17,24.756027221679688,24.891027865809978,24.183446163238145,24.220686365786246,5549881
2010-02-18,24.672239303588867,24.928271534306297,24.481378329099716,24.91896058966681,3969656
2010-02-19,24.583784103393555,24.825850736255706,24.378957666933815,24.7886105398533,3848201
2010-02-22,25.198266983032227,25.244818131137034,24.78395944385881,24.84913247953824,4177862
2010-02-23,25.393781661987305,25.393781661987305,25.095852895841418,25.13774946334615,4219766
2010-02-24,25.13775062561035,25.43102482628742,25.04930290748285,25.161027092661122,6820499
2010-02-25,24.756027221679688,25.48222902552557,24.67689045220313,25.277402555263638,5289480
2010-02-26,25.100507736206055,25.207575545273208,24.70947491532087,24.979472620069593,6865403
2010-03-01,25.347230911254883,25.347230911254883,24.90964869867613,25.24016309401479,4825013
2010-03-02,25.566024780273438,25.58464488345632,25.319301717790335,25.40309486023727,4056120
2010-03-03,25.668437957763672,25.75688567941754,25.435680419639603,25.542748244426928,4116472
2010-03-04,25.58930015563965,25.74291912481679,25.421713877901787,25.677747873751553,3616618
2010-03-05,25.64981460571289,25.812744504679134,25.542745009071503,25.668434706487844,3007679
2010-03-08,25.519472122192383,25.896537670098667,25.435678984695045,25.882572147182444,2897043
2010-03-09,25.70102310180664,25.79878176589882,25.379817848062554,25.496196614938412,4748742
2010-03-10,25.92446517944336,26.087395067629288,25.84067383879229,25.91981060091153,5997888
2010-03-11,25.975677490234375,26.143261987953835,25.891884348666668,25.998952172614768,4624233
2010-03-12,26.012914657592773,26.171189978038026,25.924466946963918,26.06877674544589,1724697
2010-03-15,25.882568359375,26.082740230074577,25.79877701955605,25.859293681531362,3238429
2010-03-16,25.91981315612793,26.022226391833627,25.789468875646513,25.91050221273076,3643375
2010-03-17,26.133941650390625,26.241011221270504,26.003599190911313,26.017562924070972,4269046
2010-03-18,26.35274887084961,26.534298932220356,26.199129862830723,26.399300031297262,5981289
2010-03-19,26.166542053222656,26.394643256073667,26.10602358571504,26.301540942920138,3597857
2010-03-22,25.952396392822266,26.115326282083977,25.859294109077183,25.86394868763975,2164299
2010-03-23,26.39463996887207,26.511018738528215,26.08274565177663,26.115331278780516,4400824
2010-03-24,26.63205337524414,26.734466626076387,26.394641245000315,26.53429470409007,4526451
2010-03-25,26.627395629882812,26.627395629882812,26.43187831081937,26.53429154947589,3303318
2010-03-26,26.706533432006836,26.743773637273073,26.166537957734963,26.43187933015068,9394837
2010-03-29,26.552907943725586,26.74376887159787,26.3620488012689,26.74376887159787,3767224
2010-03-30,26.427228927612305,26.655331916228885,26.385332351004184,26.529642186404526,3343583
2010-03-31,26.203779220581055,26.464467809629735,26.18981369668859,26.352743618490017,5549770
2010-04-01,26.43654441833496,26.43654441833496,26.175855753786237,26.23171786553475,2871038
2010-04-06,26.646015167236328,26.711186415266095,26.366706502765105,26.487739840772278,2832694
2010-04-07,26.753082275390625,26.753082275390625,26.627394361680494,26.673945506958905,3601683
2010-04-08,26.96721076965332,26.985832651173002,26.650661994217558,26.706524067946017,4101506
2010-04-09,27.064973831176758,27.120835914053888,26.88807842567624,26.999802591430498,2770195
2010-04-12,27.186012268066406,27.255839884798874,27.139461118716735,27.153426642063227,2710575
2010-04-13,27.041698455810547,27.18135366862041,26.93463064960009,27.092905962312717,2454706
2010-04-14,27.56773567199707,27.59566672018924,27.13480799585048,27.172048203162692,4232936
2010-04-15,27.628253936767578,27.744632715788907,27.516529737573943,27.60963383204068,2124784
2010-04-16,27.851694107055664,27.851694107055664,27.511868793671937,27.521179736589627,5314589
2010-04-19,27.511871337890625,27.604973634014552,27.40480351880652,27.44670008768705,2604179
2010-04-20,27.591007232666016,27.75859350285285,27.549112450535123,27.726006093372643,2264642
2010-04-21,27.712038040161133,27.930828216469095,27.670141479139755,27.758589179490816,6301871
2010-04-22,27.46531867980957,27.63290316070217,27.25583763233988,27.525835347504557,4098135
2010-04-23,27.092912673950195,27.353599493414922,27.009119525506478,27.23256613594029,3974385
2010-04-27,27.069631576538086,27.269803468461088,26.855495947677746,27.172044811989146,3536305
2010-04-28,26.874114990234375,26.929977077446082,26.40394718397777,26.56687529598571,3505165
2010-04-29,26.799636840820312,26.855498936449795,26.608775871030247,26.72050006228921,3588696
2010-04-30,27.23722267150879,27.31635945525659,26.98584501002129,27.023085219285157,13397214
2010-05-03,27.432727813720703,27.530484664968775,26.920661740223302,27.139453689145622,3380434
2010-05-04,27.14411163330078,27.6701432915543,27.139457054687597,27.60497026389143,4140555
2010-05-05,26.487741470336914,26.87877255340394,26.30619145215693,26.673947853245355,4933713
2010-05-06,25.68239974975586,26.213086002569135,25.3192979716252,26.12463829376692,7722751
2010-05-07,24.672239303588867,25.114477929183725,24.560515109579203,24.90499685083164,10896391
2010-05-10,25.952396392822266,26.0175676343607,24.94223143648278,24.94223143648278,7830808
2010-05-11,25.533437728881836,26.25498320206251,25.48688658081365,26.189811951850224,6186283
2010-05-12,25.277406692504883,25.789472951971373,24.942237673050528,25.3146486865643,6713443
2010-05-13,25.575332641601562,25.645158466474232,25.21223085351749,25.631192944416547,4688297
2010-05-14,25.00275230407715,25.41705985745563,24.93292468681787,25.37050870775476,5098122
2010-05-17,24.225337982177734,24.732747694003614,24.225337982177734,24.672231037661927,5993654
2010-05-18,24.504653930664062,24.64430738281716,24.239310764698796,24.46275735939334,6553266
2010-05-19,23.918106079101562,24.183449251450163,23.918106079101562,24.11362163098579,7521699
2010-05-20,23.30828285217285,24.034484745556103,23.275697224571655,23.857589298102745,8335758
2010-05-21,23.71328353881836,23.908800908737163,22.549499192474407,22.57743024531995,9898143
2010-05-24,24.313791275024414,24.313791275024414,23.852932593872037,23.88086363944683,6203672
2010-05-25,23.420007705688477,24.04379636892637,23.378111132411412,24.02051989974487,6299933
2010-05-26,23.6387882232666,24.108957709855343,23.55499689659225,23.992578982647014,8629331
2010-05-27,23.61552619934082,23.620180779589596,23.136045514979678,23.368803094078945,7617375
2010-05-28,24.262590408325195,24.439485888471886,23.97862708109402,24.18345361446559,8415220
2010-05-31,23.9134521484375,24.16017343841307,23.79241879329234,24.14620791394124,3853449
2010-06-01,23.736555099487305,23.92741606415916,23.485177461311682,23.79707177299107,3850783
2010-06-02,23.429317474365234,23.825004962829134,23.420008314783374,23.433972054156165,4297685
2010-06-03,24.183452606201172,24.183452606201172,23.815696134627977,23.87155823874872,3227120
2010-06-04,23.959993362426758,24.118268645646225,23.80637265696173,23.973958881105396,3761903
2010-06-07,23.312936782836914,23.368798877407574,23.08949018997023,23.368798877407574,6155489
2010-06-08,23.624832153320312,23.676039670771747,23.19190447187185,23.322248769892905,5483259
2010-06-09,23.61552619934082,23.815696360449817,23.415354252815543,23.81104178020104,3730985
2010-06-10,23.92275047302246,24.108956786507342,23.662063776641933,23.69464939051259,5613085
2010-06-11,24.43947982788086,24.43947982788086,24.225344186814024,24.29982638180456,4579981
2010-06-15,24.299829483032227,24.47672494188775,24.276553013007604,24.453448471863126,4361101
2010-06-16,24.662927627563477,24.704824199074647,24.50930865077184,24.625687420941983,6395989
2010-06-17,24.43947982788086,24.74206497250335,24.28586085865534,24.672237356757254,5215307
2010-06-18,24.481374740600586,24.639650063775477,24.38361608517167,24.467409218396455,3239823
2010-06-21,24.80258560180664,24.8956879140461,24.611724611924423,24.774654551051565,3234186
2010-06-22,24.45810317993164,24.765342944620375,24.439483075063997,24.579138325111664,2915255
2010-06-23,23.83896827697754,24.29051603730789,23.8343119122023,24.178793634773097,4802567
2010-06-24,23.65741539001465,24.048446429622654,23.634138925207058,23.959998720018973,4157081
2010-06-25,23.275693893432617,23.415347328343582,23.2337973273346,23.340865139307915,7865899
2010-06-28,23.252424240112305,23.60156060779398,23.229149553516628,23.555009449186347,3927237
2010-06-29,22.987079620361328,23.406041807569316,22.91725377943744,23.275699285622775,3914197
2010-06-30,22.642597198486328,22.684493769773752,22.372599452966455,22.577425944538764,6742809
2010-07-01,22.09794807434082,22.47036089710068,22.06536244333879,22.442429846122877,4963676
2010-07-02,22.218978881835938,22.405183471412844,21.902428222889842,22.18173689267105,5801199
2010-07-05,22.246910095214844,22.461045731927168,22.13984049144282,22.14915143515826,3782819
2010-07-06,22.758974075317383,22.847421789985436,22.06535788057402,22.144496437118587,5141339
2010-07-07,22.461044311523438,22.852075356189825,22.367940236504406,22.76828400971317,5350598
2010-07-08,23.06621551513672,23.257076481372277,22.9638022701953,23.08949019760488,4566295
2010-07-09,23.18259620666504,23.266389361952534,22.97311510386255,23.09415025663879,4557937
2010-07-12,23.070865631103516,23.22448457608752,22.893970222738606,23.112762193939776,3074826
2010-07-13,23.243106842041016,23.350174647434258,23.08483153053646,23.126728094059633,3937418
2010-07-14,23.969314575195312,23.969314575195312,23.587594371931953,23.671385740737946,3782109
2010-07-15,23.89482879638672,24.062415079791613,23.764486289848634,24.062415079791613,2985141
2010-07-16,23.90879249572754,24.00189478217437,23.750517180435377,23.880861452710352,2371295
2010-07-19,23.508451461791992,23.573624498193848,23.3920744829479,23.499142303317363,2462075
2010-07-20,23.680692672729492,23.857588111383752,23.433969617391725,23.629486944105537,4933008
2010-07-21,23.81103515625,23.880862767637815,23.694656399075573,23.801724212926363,2499166
2010-07-22,23.238452911376953,23.769139200741613,23.238452911376953,23.769139200741613,4355591
2010-07-23,23.852928161621094,24.020512618514157,23.596894219899262,23.657412664343262,5808700
2010-07-26,23.969314575195312,24.090349726432812,23.908799677700898,23.973970940707364,4180232
2010-07-27,24.243968963623047,24.29052012129055,24.090349964778657,24.11362465090429,5126112
2010-07-28,24.486034393310547,24.523276388710446,24.23931309227378,24.290518827355477,4055402
2010-07-29,24.676895141601562,24.690860666564944,24.276553068344843,24.29982953842252,4893290
2010-07-30,24.467405319213867,24.634989773541015,24.34637200301007,24.532578340918946,8323428
2010-08-02,24.86309814453125,24.91895845132657,24.579134889678798,24.62568603804951,2807418
2010-08-03,25.02136993408203,25.230850979741497,24.909647542924336,25.184299834641145,4315652
2010-08-04,24.64896011352539,25.021371076751134,24.630340011718065,25.021371076751134,4267212
2010-08-05,24.64896011352539,24.82120096513673,24.546546875461335,24.74206419339371,3884204
2010-08-06,24.481374740600586,24.574477031684275,24.28120463622908,24.52792588614243,3573853
2010-08-09,24.690853118896484,24.760680722368015,24.25792554820417,24.29982211028709,2987318
2010-08-10,24.55586051940918,24.89568589548774,24.499998422428366,24.797927225771318,4028236
2010-08-11,23.82965660095215,24.164827369094155,23.815691077887234,23.84362212401706,15947699
2010-08-12,23.60154914855957,23.699305998546944,23.46189395512702,23.508445091132735,11112837
2010-08-13,23.96466064453125,23.978626170613413,23.652766275917983,23.74121401263292,8414081
2010-08-16,23.950212478637695,23.99353982463997,23.762462492349396,23.950212478637695,8053702
2010-08-17,24.311275482177734,24.388303123357762,23.839493643073357,23.974287399166812,7352244
2010-08-18,24.383485794067383,24.55197982211374,24.243876667559082,24.55197982211374,6035021
2010-08-19,24.24387550354004,24.402740607983304,24.118708833810388,24.335343738556077,4883013
2010-08-20,23.82985496520996,24.022420296504688,23.709501863949242,23.99834893769739,6048882
2010-08-23,23.9261417388916,23.950213102760664,23.613225086923414,23.613225086923414,4556121
2010-08-24,23.805789947509766,24.032053764293902,23.767277978825184,23.829861312728912,5010201
2010-08-25,23.252168655395508,23.64692651745985,23.14144442961312,23.608414546052284,7757090
2010-08-26,23.57952308654785,23.57952308654785,23.208836694497048,23.444727531332653,6291084
2010-08-27,23.69025230407715,23.81541897246055,23.33400828335784,23.396591617549543,7573632
2010-08-30,24.33534049987793,24.359411862263194,24.065749365270857,24.094634261577912,5408057
2010-08-31,24.214990615844727,24.43162552070185,24.14277836542955,24.1764786465489,7210973
2010-09-01,24.701215744018555,24.787868594805172,24.383483700765417,24.40273968467485,6703026
2010-09-02,24.994876861572266,25.033390676455873,24.898595093945797,25.028575295602693,4219373
2010-09-03,24.826383590698242,25.023762512732684,24.681960934920767,24.980435162082916,5287395
2010-09-06,25.091161727905273,25.120046631038115,24.898598168871136,25.009322399954623,3879350
2010-09-07,25.201881408691406,25.240393372167777,25.014129585982705,25.076712911422895,4302862
2010-09-08,24.92747688293457,25.124855789030683,24.840824035020663,25.124855789030683,3973202
2010-09-09,25.269285202026367,25.269285202026367,25.062277340775168,25.12967606493565,4733408
2010-09-10,25.355928421020508,25.471467991977594,25.18743444430004,25.18743444430004,3801290
2010-09-13,25.760318756103516,25.83734453229181,25.432957822512126,25.50517006468496,6027306
2010-09-14,25.80364990234375,25.996213447985436,25.784392070668808,25.93363011101304,4926157
2010-09-15,25.899930953979492,25.976956739369072,25.71218094829022,25.80364918383962,5966220
2010-09-16,25.34149169921875,26.068422123111066,25.2500234736757,25.996209880211758,10041494
2010-09-17,25.37519073486328,25.54849827556148,25.33186338809167,25.490728479865997,5207325
2010-09-20,25.31260871887207,25.317422253300464,25.0959719737692,25.25002538574958,4819361
2010-09-21,25.331865310668945,25.52442884908428,25.259653060568997,25.505172864520425,4164740
2010-09-22,25.274093627929688,25.476286066759897,25.245208730041334,25.457030083630414,4172488
2010-09-23,25.240394592285156,25.240394592285156,25.047829226430355,25.0911565722268,3650675
2010-09-24,24.946733474731445,25.16336835334915,24.908219663712117,25.02857278436377,9203213
2010-09-27,25.44739532470703,25.500351574136673,25.254831844859183,25.389627388585378,4000900
2010-09-28,25.322235107421875,25.509986948133555,25.259651775980746,25.41370333743403,2679297
2010-09-29,25.05746078491211,25.47147461111605,24.98043499972041,25.418520191591686,4323448
2010-09-30,24.63381576538086,25.10078581431887,24.61937331659357,24.99968867280785,5954418
2010-10-01,24.50383758544922,24.787869357616103,24.32090111670917,24.749357388612086,4071012
2010-10-04,24.81193733215332,25.047828187633364,24.619371974284693,24.648256870284392,2144268
2010-10-05,24.672330856323242,24.802311055757194,24.46532487482775,24.614561058180005,3747832
2010-10-06,24.956361770629883,25.04301646489593,24.864895388533416,24.961177151236843,5022745
2010-10-07,24.792680740356445,24.884148959975903,24.657885177803333,24.840821617042252,4294570
2010-10-08,24.609745025634766,24.754167659944024,24.527905717498335,24.657885903737853,3444669
2010-10-11,24.609745025634766,24.845635882256328,24.556790613637816,24.657885903737853,2939883
2010-10-12,24.287195205688477,24.710835966261467,24.214982978050198,24.67232400911293,4327255
2010-10-13,24.0802001953125,24.48940057358025,24.0802001953125,24.484587037982955,4834686
2010-10-14,24.64826202392578,24.7541727159399,24.29683335735576,24.383486217084748,6273311
2010-10-15,24.600116729736328,24.701213868765397,24.38348184963366,24.532719867975743,2295698
2010-10-18,24.383485794067383,24.643448061521433,24.258319118328114,24.62419207595889,3612696
2010-10-19,24.383485794067383,24.590493639627315,24.330531372173265,24.590493639627315,7052885
2010-10-20,24.26312255859375,24.28237853614496,24.070559090306222,24.166840824449988,4353959
2010-10-21,24.04167938232422,24.489391573611563,24.04167938232422,24.489391573611563,4074341
2010-10-22,24.311275482177734,24.311275482177734,24.10908300164891,24.166852809339613,3184160
2010-10-25,24.527910232543945,24.66751935865829,24.229434148418566,24.316088852788223,4610562
2010-10-26,24.157222747802734,24.629006410938285,24.094639407899795,24.40274257246459,4984542
2010-10-27,23.853931427001953,24.29201474135411,23.853931427001953,24.094635834628527,5918934
2010-10-28,23.74320411682129,24.200545236785022,23.74320411682129,24.065749667787053,4873125
2010-10-29,23.5410213470459,24.200540138214233,23.5410213470459,24.065764877032517,11137864
2010-11-01,23.738388061523438,23.969465363953137,23.646919847245766,23.66136229404687,3753161
2010-11-02,24.16203498840332,24.330529000022036,23.565084723057353,23.675808937232322,5599337
2010-11-03,24.02242088317871,24.234240352471705,23.902067778978736,24.17165703370979,6769821
2010-11-04,23.656551361083984,24.032051326414564,23.48324382680742,24.0224242584142,6774821
2010-11-05,23.53138542175293,24.051309886785894,23.483244541122207,24.051309886785894,7042185
2010-11-08,23.512121200561523,23.646916737515983,23.42546837753831,23.58914695790868,7056342
2010-11-09,23.22809600830078,23.51212775996282,23.112556416853,23.4688004131699,8532868
2010-11-10,23.14625358581543,23.348445997298256,23.069227817327306,23.252162401897095,5702291
2010-11-11,23.372520446777344,23.468802216121677,23.252167311902728,23.266609761943215,4945225
2010-11-12,23.372520446777344,23.46398868157098,23.179956908088673,23.36289337767595,4750490
2010-11-15,23.521764755249023,23.69988773779298,23.406226970498288,23.430296496059785,3055650
2010-11-16,24.017610549926758,24.11870769568538,23.59878321027481,23.642110558457077,6247106
2010-11-17,24.02242088317871,24.147587520702547,23.73357380237636,23.7576433153836,6405752
2010-11-18,23.8394832611084,23.95502097978512,23.666173913511564,23.902066576722422,4666008
2010-11-19,23.4976863861084,24.01761087863472,23.377335101361602,23.998354894641835,4895108
2010-11-22,23.45916175842285,23.656540565402715,23.396578459427694,23.613213240008985,2759752
2010-11-23,23.194398880004883,23.5410139810548,23.117373096839525,23.468801732340918,4321232
2010-11-24,23.179956436157227,23.252166838501115,22.992204589453383,23.102930652972283,4996325
2010-11-25,23.11255645751953,23.35326270920043,23.083671559606763,23.3051218281419,5434700
2010-11-26,22.90555191040039,23.175143076778472,22.85259564546724,23.059603477934044,9926405
2010-11-29,23.38214683532715,23.502499957195045,22.84296640032507,22.895920813825082,4824295
2010-11-30,23.30992889404297,23.502494211230257,23.17031982379698,23.348442696035526,5106469
2010-12-01,23.35807991027832,23.35807991027832,22.968137420017,22.982579871240645,4216522
2010-12-02,23.733577728271484,23.8780003693684,23.492871480055058,23.560268343289305,5663673
2010-12-03,23.796159744262695,23.97909618739024,23.714320436796,23.926139929438513,3063136
2010-12-06,23.728761672973633,23.902071053027306,23.622852847013963,23.873186156351693,3158199
2010-12-07,23.955028533935547,24.04168323506028,23.743207162111812,23.820234794037184,5418188
2010-12-08,23.878000259399414,24.012795831635348,23.75764713584548,23.926141139543343,4006289
2010-12-09,24.18610191345215,24.210173275269153,23.882814202164194,23.945395680834558,6033519
2010-12-10,24.354597091674805,24.393110903177796,24.171660641409048,24.214987986954338,4628380
2010-12-13,24.64826202392578,24.71566074414669,24.383486217084748,24.41718465400094,4375256
2010-12-14,24.383485794067383,24.686775413828524,24.31127354022223,24.686775413828524,3938457
2010-12-15,24.311275482177734,24.556797164863223,24.311275482177734,24.450884619837844,5131640
2010-12-16,24.523094177246094,24.542350162224963,24.248689467340608,24.287203283686775,4767418
2010-12-17,24.407548904418945,24.648253258498396,24.37866401265184,24.52308662509951,3003480
2010-12-20,24.422000885009766,24.56161001879766,24.369044613965876,24.369044613965876,4157640
2010-12-21,24.55197525024414,24.619372110357194,24.417179683629893,24.494205457925442,3201758
2010-12-22,24.489389419555664,24.628998505789596,24.431619633144948,24.609742525782007,2958544
2010-12-23,24.672330856323242,24.758983707149763,24.503836842664352,24.52790820735348,2517063
2010-12-24,24.60493278503418,24.773426790445495,24.56641897269445,24.7637978757635,5270130
2010-12-29,24.681962966918945,24.681962966918945,24.503840015046112,24.648262682713508,1625406
2010-12-30,24.681962966918945,24.76380229395828,24.62419316129656,24.69640541832454,1211765
2010-12-31,24.441253662109375,24.754170326683678,24.441253662109375,24.648259644891986,1275786
2011-01-04,24.364227294921875,24.595304636998325,24.292015048526643,24.5567926698464,2395587
2011-01-05,24.017610549926758,24.37866993839067,23.99835456619741,24.316086606479054,3773405
2011-01-06,24.036861419677734,24.109071799349866,23.84429609898056,24.104258266408465,3942094
2011-01-07,24.017610549926758,24.147592594473558,23.955027218015143,24.022425930650332,2341337
2011-01-10,24.09463882446289,24.162037544072266,23.897259893245124,23.9646586128545,1993513
2011-01-11,24.214990615844727,24.287202866259904,23.930958841525708,23.930958841525708,3104234
2011-01-12,24.239063262939453,24.325716121630506,24.1524085578599,24.1524085578599,3060409
2011-01-13,24.614566802978516,24.67233661460466,24.417187844181697,24.479771191313766,3131903
2011-01-14,24.749357223510742,24.754170758007035,24.624190555500086,24.657888989750898,2496120
2011-01-17,24.55197525024414,24.836008831552313,24.470135942051417,24.79268148731329,2411764
2011-01-18,24.763805389404297,24.855273644276973,24.532727984418923,24.55198397323717,2088347
2011-01-19,24.917856216430664,24.975626027474433,24.691592354101733,24.80231659434313,2687074
2011-01-20,24.869705200195312,25.023756736017305,24.75897915863301,24.92265960783938,3904490
2011-01-21,24.869705200195312,25.033385649401676,24.70121121749076,24.927473141337565,2646135
2011-01-24,25.18744468688965,25.264470483387957,24.884156882569783,24.937111309867323,4180765
2011-01-25,25.322235107421875,25.428145786719544,25.211510893825135,25.26928069096719,3092347
2011-01-27,25.3463077545166,25.42333353914166,25.2403970698586,25.3463077545166,3392707
2011-01-28,25.225950241088867,25.389630697400893,25.129668488617355,25.370374716184205,9131740
2011-01-31,25.240394592285156,25.254837040883974,24.941920398556658,25.038202158289952,3758707
2011-02-01,25.250022888183594,25.32223328302029,25.1104137860743,25.25964995608813,3448915
2011-02-02,25.250022888183594,25.442586402932342,25.12966976827154,25.418516886782832,3051465
2011-02-03,25.317420959472656,25.370377221032072,25.018944912398773,25.17299831650637,3528092
2011-02-04,25.54368019104004,25.654404382139845,25.346301321833643,25.346301321833643,4485539
2011-02-07,25.74106216430664,25.774760594393516,25.58219523528713,25.64477856155937,2211565
2011-02-08,25.957700729370117,25.99621269883324,25.794020243180814,25.871046028495474,3699215
2011-02-09,26.51132583618164,26.708704773325653,26.3765302393042,26.47762555217086,8675396
2011-02-10,26.76646614074707,26.804979950251354,26.58834508015555,26.7086981960728,6619276
2011-02-11,26.535390853881836,26.848309348494823,26.530577319720916,26.742398672236853,5746847
2011-02-14,26.55512237548828,26.67349677737135,26.47620673812961,26.594581140012682,14279212
2011-02-15,26.288772583007812,26.61923181602581,26.20492533906546,26.60936854714404,3807026
2011-02-16,26.55512237548828,26.648834813082335,26.278918590578,26.28385022675975,6685151
2011-02-17,26.629100799560547,26.65869439383334,26.471269557898825,26.64389759669694,3043940
2011-02-18,26.732681274414062,26.732681274414062,26.41208709853812,26.584715168245953,3410752
2011-02-21,26.594581604003906,26.742547717249153,26.34796952357166,26.634038477526573,3955355
2011-02-22,26.244396209716797,26.535398739193514,26.101361709360607,26.535398739193514,3780218
2011-02-23,26.234527587890625,26.27891798757819,26.042171080934605,26.081627952863492,2858237
2011-02-24,26.00764274597168,26.20493277152713,26.00764274597168,26.101355177064768,3136516
2011-02-25,26.185203552246094,26.23945721992722,25.835013909249906,25.99284705998125,4154356
2011-02-28,26.195068359375,26.219730322660432,26.052033890713634,26.190136723393938,2401568
2011-03-01,26.16054344177246,26.387427075007107,26.066831006854038,26.264121040462857,4595958
2011-03-02,25.928730010986328,26.017510816158858,25.78569553044629,25.978052049963217,4213459
2011-03-03,25.70184898376465,25.87447707093471,25.6525269433861,25.869545434403936,3502785
2011-03-04,25.96818733215332,26.01257773226943,25.879406531921102,25.943525368192113,2301620
2011-03-07,25.494693756103516,25.795559504157282,25.425641391371258,25.770897539962164,3120158
2011-03-08,25.553876876831055,25.68211453011466,25.292468043198436,25.302333205639417,3615503
2011-03-09,25.40097427368164,25.770890392178035,25.32205865851138,25.74129680002799,2439697
2011-03-10,25.30232810974121,25.63278544714715,25.183953751049398,25.529209774981258,3804603
2011-03-11,25.085317611694336,25.28260574938009,25.01626525015229,25.15436808154634,4976637
2011-03-15,24.53783416748047,25.10504027034547,24.335612548701622,25.10504027034547,5292148
2011-03-16,24.66114616394043,24.873231103858974,24.42933089664662,24.5625002021343,5871191
2011-03-17,24.53783416748047,24.759784217150283,24.291222160429736,24.587156190552694,9044236
2011-03-18,24.81897735595703,24.932418225408274,24.41946565735084,24.735128194096934,4726771
2011-03-21,24.981740951538086,25.016266187758088,24.666078406057864,24.883096878998046,3722796
2011-03-22,25.124771118164062,25.30233268833249,25.05572065755842,25.253008768825847,4051645
2011-03-23,25.31713104248047,25.36645307701524,25.159301666983225,25.188893374352052,4015412
2011-03-24,25.50948715209961,25.524283950304056,25.326993938141385,25.336859100840975,2847832
2011-03-25,25.578535079956055,25.820215462770786,25.51934789300635,25.73636631736214,7874346
2011-03-28,25.51935386657715,25.573609431211082,25.371387756256663,25.499625430205775,2105672
2011-03-29,25.568679809570312,25.69691939480118,25.499629325876356,25.568679809570312,3426959
2011-03-30,25.90899658203125,25.992845734658534,25.519350089986975,25.68704650355169,4066652
2011-03-31,25.844877243041992,25.894199271540206,25.687045995171776,25.894199271540206,3094076
2011-04-01,26.012577056884766,26.09642432713369,25.825152189054187,25.83008382504234,2822939
2011-04-04,25.864608764648438,26.135882791316725,25.761033059940942,26.10135566472419,2830847
2011-04-05,25.77090072631836,25.869546703605458,25.657459838713073,25.82022466080709,3753692
2011-04-06,25.795560836791992,25.913933352649522,25.687051593769958,25.82515443867893,3139928
2011-04-07,25.918867111206055,26.03230799165446,25.75117066291913,25.75117066291913,2878088
2011-04-08,26.190135955810547,26.190135955810547,25.923795461908064,26.03230469214167,4878499
2011-04-11,26.140810012817383,26.298641252881392,26.037232433911125,26.25918249702053,3244507
2011-04-12,25.913925170898438,26.308505143684208,25.849806350950914,26.19013077351055,3898044
2011-04-13,26.086563110351562,26.140818681190343,25.854749700174217,25.89420657742938,4503006
2011-04-14,25.97804832458496,26.12601631198651,25.82515059318995,26.04216904691893,3013415
2011-04-15,25.756092071533203,26.08655130872853,25.70677005143249,25.94351688292961,3397613
2011-04-18,25.90899658203125,25.98298057208772,25.68704650355169,25.90406494659077,2915958
2011-04-19,25.652523040771484,25.82515110167899,25.548945447550988,25.7117083452075,3338410
2011-04-20,25.97804832458496,25.997778650698464,25.672250970104994,25.74623496380577,3045249
2011-04-21,26.2197265625,26.244386630558886,26.017504924306163,26.190132967477506,2848636
2011-04-27,26.175342559814453,26.451548252991042,26.096426917719747,26.352902281604976,3823174
2011-04-28,26.466344833374023,26.624178019218462,26.273988298315693,26.362769110661244,4321452
2011-04-29,26.491004943847656,26.63403942591832,26.244392854633986,26.47620814282723,7529457
2011-05-02,26.510730743408203,26.614308340244907,26.318374240972943,26.540324342504405,4400576
2011-05-03,26.318370819091797,26.407151604837235,26.1457427746022,26.387423171901514,3656525
2011-05-04,25.97804832458496,26.338101238342144,25.864607462037068,26.338101238342144,4325639
2011-05-05,25.97804832458496,26.002710286381866,25.691979404528553,25.820218957506544,4017045
2011-05-06,25.958324432373047,26.190139725405437,25.86954551608744,25.958324432373047,4531736
2011-05-09,25.96818733215332,26.22959431335357,25.854746459650002,26.165475477082555,2755961
2011-05-10,25.74623680114746,26.126018176430733,25.67718443820227,26.071762613281653,3330328
2011-05-11,25.904069900512695,26.06190118169042,25.68211977958716,26.00271397832622,6852031
2011-05-12,25.499622344970703,25.79555642149632,25.479893910986302,25.770894460248392,4417849
2011-05-13,25.524282455444336,25.647588469363207,25.25300846814691,25.598264550443847,3563373
2011-05-16,25.3911190032959,25.450306210651867,25.208627636202113,25.208627636202113,2894607
2011-05-17,25.593341827392578,25.642663871797197,25.282610866784026,25.39112012115035,2258180
2011-05-18,25.548952102661133,25.751173814307293,25.450308011215853,25.598274148383773,3322517
2011-05-19,25.83501625061035,25.918865415111966,25.52921886788775,25.78569421415123,4700078
2011-05-20,25.731435775756836,25.82021655995397,25.68704538365827,25.810351397813253,2226503
2011-05-23,25.361522674560547,25.59826958685598,25.297403837377832,25.59826958685598,5569396
2011-05-24,25.114912033081055,25.336862141090375,24.868299961208432,25.2234193773473,4898301
2011-05-25,24.66608238220215,25.001473417917005,24.601963535546226,24.976813341651876,6567246
2011-05-26,24.858436584472656,24.90775862405507,24.61675802301176,24.858436584472656,7160851
2011-05-27,25.139575958251953,25.243153573986426,24.82391336588646,24.858438607234486,6979824
2011-05-30,24.809112548828125,25.149437053762664,24.730196913507516,25.139571889963804,2940425
2011-05-31,24.966943740844727,25.10011493910455,24.809112470700544,24.818977634468336,4014818
2011-06-01,24.838708877563477,25.03106540509978,24.695674391060304,24.991608528949392,3918266
2011-06-02,24.365205764770508,24.577290649876197,24.330680538321857,24.5082401969789,6296562
2011-06-03,24.419469833374023,24.601963096253304,24.365216153207157,24.53784425074229,4626003
2011-06-06,24.50331687927246,24.552638918324423,24.345485597630102,24.370145671310976,3661749
2011-06-07,24.52797508239746,24.572365481665983,24.192584107407637,24.315890141479063,3722652
2011-06-08,24.325754165649414,24.523044204601707,24.20245001945563,24.513179040562548,3789063
2011-06-09,24.463855743408203,24.597026938470513,24.19258360905317,24.217243680345426,3874812
2011-06-10,24.458925247192383,24.567434484328572,24.325754045924736,24.473722047333233,3504529
2011-06-14,24.883094787597656,24.9669420530404,24.325751852041332,24.335617015142223,4605427
2011-06-15,24.81897735595703,25.0261306592354,24.666077723567497,24.957080188705962,3756772
2011-06-16,24.29616355895996,24.710470200355108,24.271501593588482,24.710470200355108,8061694
2011-06-17,24.42439079284668,24.71045963201882,24.276422847282188,24.606882070123678,4628332
2011-06-20,24.414535522460938,24.744994879165468,24.414535522460938,24.601960401638745,3856336
2011-06-21,24.789382934570312,24.82390816869005,24.636483307251485,24.700602139670995,4193914
2011-06-22,24.962013244628906,25.105047721497726,24.922554479446042,25.080385756797167,4533949
2011-06-23,24.90282440185547,24.99160519889953,24.809111968872305,24.9521464363166,3774739
2011-06-24,25.218488693237305,25.336863097545574,24.976810140028146,24.976810140028146,8990834
2011-06-27,24.883094787597656,25.08531644349128,24.853501189984936,25.001467286358587,4160441
2011-06-28,25.05572509765625,25.198759571179053,25.03106313353261,25.174097607055412,3974237
2011-06-29,25.33686065673828,25.341792292545982,25.16916423068653,25.248079862059708,3916940
2011-06-30,25.795560836791992,25.795560836791992,25.42071106847773,25.544017112443235,5120694
2011-07-01,25.608131408691406,25.741300701862656,25.514418983241306,25.72157226800208,3903822
2011-07-04,25.677183151245117,25.889269973796026,25.62786111829351,25.815285978523615,4164868
2011-07-05,25.53908348083496,25.81035753313579,25.479898168991163,25.81035753313579,4371854
2011-07-06,25.386178970336914,25.573603803848233,25.223414203940933,25.573603803848233,5018336
2011-07-07,25.346717834472656,25.50454905927309,25.198751770605828,25.253005426516804,5920959
2011-07-08,25.53414535522461,25.637722935086074,25.381247640539243,25.494688490689594,3321068
2011-07-11,24.93242073059082,25.326998941170228,24.91269229298441,25.28260853778812,6066037
2011-07-12,24.48358154296875,24.735125214871715,24.429327878614504,24.685803185906995,5977211
2011-07-13,24.463855743408203,24.651280608665505,24.37014331077955,24.51317777768275,5269552
2011-07-14,24.177785873413086,24.414532763777856,24.024886248899392,24.3898708017505,5406942
2011-07-15,24.177785873413086,24.26656666668361,23.906513749561988,24.0446146835073,5492435
2011-07-18,24.113672256469727,24.246841583481864,24.029824972487656,24.236978309890073,3357120
2011-07-19,23.945972442626953,24.17285607881338,23.88678713429537,24.01995644265406,5418611
2011-07-20,24.439199447631836,24.458927886051416,24.29123143025916,24.394809042420032,5846835
2011-07-21,24.53290557861328,24.685805205093295,24.463855110752622,24.463855110752622,4369138
2011-07-22,24.91761589050293,25.02119346497815,24.848565435312544,24.90281909414933,4886066
2011-07-25,24.43426513671875,24.809114913137357,24.246840248509447,24.675945593457204,5603305
2011-07-26,24.769655227661133,24.84857086155012,24.611823959883168,24.6315523954329,6068718
2011-07-27,24.572362899780273,24.84856853841379,24.532904140679825,24.769652911902767,6131808
2011-07-28,24.38494110107422,24.478653537510727,24.202449756012147,24.29122866463771,5681818
2011-07-29,24.301090240478516,24.5575655479347,24.291225078003343,24.409599460946094,9641124
2011-08-02,24.375083923339844,24.606897362640947,24.330693512083062,24.54771203932249,5224639
2011-08-03,23.945972442626953,24.079143642675746,23.84732837038421,23.97063440653269,5860338
2011-08-04,23.452754974365234,24.093945358133748,23.413296202404016,23.926248887756923,8536837
2011-08-05,22.81649398803711,23.04337764823958,22.643867789184576,22.73758023524184,12355055
2011-08-08,22.500822067260742,23.038434553859606,22.308465618389693,22.589602839827158,9142472
2011-08-09,23.3195743560791,23.408355138470906,21.410802668173165,22.02733083472141,13399732
2011-08-10,23.78814125061035,24.27643186905627,23.447818632717812,24.266568596812785,13860812
2011-08-11,23.96076202392578,24.167915269902107,23.289980264734787,23.428081167592644,10132806
2011-08-12,23.95090103149414,24.365207562831362,23.724017442093498,24.16791756733905,8557364
2011-08-15,24.310062408447266,24.320322914206923,24.07404125783431,24.310062408447266,10938384
2011-08-16,24.027864456176758,24.428073400654963,23.827760967875744,24.361372237887956,11929799
2011-08-17,24.320329666137695,24.45886424323823,23.858551678222454,24.063787432782895,8378162
2011-08-18,24.279277801513672,24.361371689832062,24.048388863610455,24.279277801513672,5640919
2011-08-19,23.581483840942383,23.83289778092951,23.499389934959687,23.581483840942383,6804083
2011-08-22,23.550695419311523,23.92524918724378,23.371114899559792,23.550695419311523,6251408
2011-08-23,24.120223999023438,24.120223999023438,23.607137609847392,23.673838781403987,7179873
2011-08-24,23.966299057006836,24.48451771877162,23.90986035548745,24.39729355537743,6470691
2011-08-25,24.366504669189453,24.484514277874126,24.120222976678527,24.35624219404787,5411540
2011-08-26,24.304935455322266,24.479385737681824,24.227973773940636,24.371636628720466,8431475
2011-08-29,24.607654571533203,24.792365337413727,24.46912002121564,24.52556067915561,4893773
2011-08-30,24.592266082763672,24.936034439343494,24.582003606493913,24.807762341416066,4284230
2011-08-31,24.741060256958008,24.741060256958008,24.381899183098835,24.623050639633192,5188502
2011-09-01,24.669225692749023,25.01299202512208,24.59739230638461,24.833411511025396,5807705
2011-09-02,24.381898880004883,24.66409630085007,24.222841328961987,24.525563701337937,5194000
2011-09-05,23.802108764648438,24.115091611461875,23.689229414799552,24.115091611461875,5644414
2011-09-06,23.591739654541016,23.853414028953015,23.396766436910433,23.489120825136084,6756618
2011-09-07,24.366504669189453,24.371634922822075,23.904726741716008,23.925249724122832,5231718
2011-09-08,24.22797203063965,24.571740348755043,23.956035134745605,24.540954891266935,5719933
2011-09-09,24.325456619262695,24.571740278463004,24.135615589130907,24.135615589130907,3802112
2011-09-12,23.319808959960938,23.704625244045598,23.217192071355633,23.694362768034463,5865639
2011-09-13,23.145360946655273,23.607138919315798,23.145360946655273,23.314679011863724,6794633
2011-09-14,22.575830459594727,23.29928277011385,22.514259547752356,23.212056655711745,9831131
2011-09-15,22.965776443481445,23.273627060230215,22.560437239856512,23.068393315731036,10299549
2011-09-16,23.386510848999023,23.53017567816254,23.242846019835504,23.31467941835555,4891470
2011-09-19,23.06326675415039,23.38138189121376,22.965782079104642,23.38138189121376,5862211
2011-09-20,22.765668869018555,23.11969960362292,22.663052006303904,23.11969960362292,6071396
2011-09-21,22.55017852783203,22.832375957539313,22.339812527108833,22.78619973483613,7352148
2011-09-22,22.026826858520508,22.17049166624312,21.91907972863576,21.985778927224217,7401035
2011-09-23,22.232065200805664,22.704103675178967,21.70358409235262,21.811333202819185,9799526
2011-09-26,22.498868942260742,22.934993651785103,22.396252058093747,22.770803882090917,7473171
2011-09-27,23.37111473083496,23.37111473083496,22.955515002010497,23.042739150559758,7105840
2011-09-28,23.345468521118164,23.530179348640587,23.186410936594392,23.330075788168223,5479288
2011-09-29,23.35059356689453,23.35059356689453,22.924731330079226,23.140227575426806,5961786
2011-09-30,23.37111473083496,23.494256557376307,23.063262132357885,23.3198062924015,11823413
2011-10-04,22.324419021606445,22.56557047434112,22.124315503920343,22.242325119385754,8818084
2011-10-05,22.324419021606445,23.053003633737866,22.14997070931026,22.90933881288254,7454678
2011-10-06,23.294153213500977,23.30441372053078,22.545045678015658,22.704101247864283,7055062
2011-10-07,23.73027801513672,23.85341985334029,23.29415526321084,23.576352685258726,7413326
2011-10-10,23.966299057006836,23.976561533590644,23.58148471932507,23.632793166490863,3533013
2011-10-11,24.243362426757812,24.3870252573777,23.99707879054966,24.310063588938807,4824410
2011-10-12,24.351116180419922,24.4486028236721,24.089441713572157,24.115096921955022,5077436
2011-10-13,24.412687301635742,24.653836816556694,24.335723643747826,24.525566677245777,6384188
2011-10-14,24.371633529663086,24.551214043179193,24.22797069315119,24.320325092640804,2955841
2011-10-17,24.787235260009766,24.905244862163244,24.602522524942163,24.623047474089386,4072238
2011-10-18,24.345983505249023,24.458862868732336,24.27415010964519,24.27415010964519,4082864
2011-10-19,24.6333065032959,24.710270138291172,24.51016665517959,24.571737563175805,4372416
2011-10-20,24.484512329101562,24.62304687704316,24.29467131316467,24.60252192839361,4497986
2011-10-21,24.39729118347168,24.61278742776811,24.340852487439264,24.52043301899903,3503291
2011-10-24,25.02838897705078,25.115613131345587,24.617917506792306,24.628179982305515,4546412
2011-10-25,24.997600555419922,25.238750006570882,24.802627318914087,25.131002881897352,6153414
2011-10-26,25.197702407836914,25.341365231400015,24.74618505413558,24.782100760026356,6023240
2011-10-27,25.64922332763672,25.849328815400533,25.202838098378088,25.24388603387821,4982998
2011-10-28,25.633831024169922,26.213618565154025,25.47990373514663,26.05969127613073,12177850
2011-10-31,25.279802322387695,25.71592705359625,25.279802322387695,25.325980512921756,4512629
2011-11-02,24.741060256958008,24.884725080076972,24.412684642901223,24.612788163740234,7061237
2011-11-03,24.6333065032959,24.782101552369344,24.35110913214807,24.74105559228928,3987715
2011-11-04,25.15666389465332,25.238757810783838,24.9411676107953,25.238757810783838,3692204
2011-11-07,25.30545997619629,25.305459976196286,25.01813224253299,25.15666487043055,2738629
2011-11-08,25.490161895751953,25.561993306553287,25.228487516581335,25.40293579077773,3784017
2011-11-09,25.633831024169922,25.726185429707538,25.531212175528943,25.654354006747575,3286651
2011-11-10,25.05405044555664,25.064312924441598,24.828291653104092,24.961694039223218,5005342
2011-11-11,25.443984985351562,25.556864327864048,25.14639488594415,25.14639488594415,4785896
2011-11-14,25.582521438598633,25.910897041906466,25.57739118475833,25.756971715809577,4182121
2011-11-15,25.21822166442871,25.346493710425037,25.084819366312775,25.130997539016544,5956411
2011-11-16,24.9462947845459,25.274670382607482,24.87446139254718,25.182314007699013,5326079
2011-11-17,24.941158294677734,25.07969283333273,24.700008859034693,24.96681349483179,5046195
2011-11-18,24.489646911621094,24.725666132963386,24.428075995487845,24.67948794586345,5255194
2011-11-21,24.39729118347168,24.571741461176615,24.192055446884908,24.39216092961685,3506727
2011-11-22,24.320329666137695,24.46912475184646,24.04326247981323,24.115095879453857,4222424
2011-11-23,23.740537643432617,24.294671913131175,23.740537643432617,24.233101001414393,5206697
2011-11-24,23.909860610961914,24.079178685205843,23.658448626800222,23.730280060024523,5666396
2011-11-25,23.289020538330078,23.884202745884725,23.289020538330078,23.755930667501147,7668167
2011-11-28,24.058652877807617,24.161271729075928,23.607137410157414,23.607137410157414,5463398
2011-11-29,24.304935455322266,24.32032818517389,23.740540608433403,24.217711298080726,4231031
2011-11-30,24.320329666137695,24.3203296661377,23.95603831726026,24.217712772795778,6760551
2011-12-01,24.93602752685547,25.074560094773638,24.787232485512394,25.064299589224746,5688045
2011-12-02,25.42346954345703,25.423469543457028,24.946298798733018,25.00273750278566,5213393
2011-12-05,25.633831024169922,25.64409153152057,25.361894125479683,25.603045566365264,5377822
2011-12-06,25.50042724609375,25.787756879639797,25.500427246093754,25.628699333645507,6429566
2011-12-07,25.741580963134766,25.74158096313477,25.52095248078954,25.659487056003734,4093351
2011-12-08,25.490161895751953,25.741573801432654,25.490161895751953,25.731311327942738,5726199
2011-12-09,25.059171676635742,25.377286760860642,24.951424542592875,25.23875220125021,5779620
2011-12-12,25.567129135131836,25.64409278340065,25.372155871435137,25.38241834716313,5263575
2011-12-13,25.320842742919922,25.32597496377243,25.12586951530307,25.192570675500825,5057509
2011-12-14,25.33624267578125,25.387553091643312,25.048914973487612,25.269541496612547,5186536
2011-12-15,24.951427459716797,25.295195820290814,24.879594060747003,25.295195820290814,7958066
2011-12-16,25.207971572875977,25.22849455770763,24.95142737491231,25.033521282115494,5366406
2011-12-19,24.776975631713867,25.02325733888627,24.725667188704175,24.961686420124057,4791747
2011-12-20,24.792360305786133,25.03864193293587,24.756444604136846,24.776967581097036,4345704
2011-12-21,25.315717697143555,25.315717697143555,25.089958969479625,25.141267413425698,4854070
2011-12-22,25.30545997619629,25.331115186928287,25.15666487043055,25.29519946620498,3596060
2011-12-23,25.55687141418457,25.649225834301685,25.526085951519978,25.597917385819585,9305046
2011-12-28,25.300323486328125,25.64922206546608,25.269538028187075,25.618438575201413,2003634
2011-12-29,25.310583114624023,25.351629075610813,25.09508689975298,25.18231104275703,2032822
2011-12-30,25.254146575927734,25.438859334112845,25.16179216471166,25.372156192850564,1214294
2012-01-03,25.45425033569336,25.644091367103098,25.454250335693356,25.52608175819277,3186748
2012-01-04,25.64922332763672,25.803150625916576,25.58252215434094,25.63383256568521,3606245
2012-01-05,25.474773406982422,25.55173508339267,25.356763797660538,25.464510931785426,2608461
2012-01-06,25.402942657470703,25.577392946698943,25.197708875203652,25.520952279061913,3515095
2012-01-09,25.346500396728516,25.546603896688907,25.243883520011845,25.546603896688907,2995222
2012-01-10,25.54147720336914,25.638963840201246,25.433728090284397,25.459383296977713,3044667
2012-01-11,25.62356948852539,25.777494815316558,25.505559874531183,25.505559874531183,3458415
2012-01-12,25.60818099975586,25.73132088800539,25.500431875645358,25.60305074504285,4384978
2012-01-13,25.69026756286621,25.787754181776577,25.633828873543667,25.746706252188748,2610863
2012-01-16,25.402942657470703,25.54660748578357,25.34650395771023,25.43372811838607,3976090
2012-01-17,25.5722599029541,25.654353800481015,25.490166005427184,25.520949495107974,4034003
2012-01-18,25.5722599029541,25.762100934054647,25.5722599029541,25.654353800481015,4529103
2012-01-19,25.551734924316406,25.77749363423404,25.55173492431641,25.75697065184417,4261969
2012-01-20,25.567129135131836,25.777495128482297,25.37728809323736,25.741579415249,3836496
2012-01-23,25.52094268798828,25.664607462310226,25.52094268798828,25.551728137334116,2655520
2012-01-24,25.551734924316406,25.680007008036714,25.500426484403555,25.613305839362372,3767248
2012-01-25,26.167442321777344,26.295714416197452,25.567129785756897,25.62870070593879,14329248
2012-01-27,26.24953842163086,26.5573910804133,26.152051779147698,26.270061407449244,6815455
2012-01-30,26.18796730041504,26.459904240012072,26.121266121096706,26.24440797083926,4358181
2012-01-31,25.992990493774414,26.305973338583687,25.992990493774414,26.12126060299035,4077156
2012-02-01,25.88011360168457,26.152050530330087,25.880113601684567,26.013517922825393,5328176
2012-02-02,25.992990493774414,26.203354496184197,25.987858272534883,26.136653330956463,3956094
2012-02-03,25.94681739807129,26.100742740041063,25.910899713856043,26.054564547087143,2737552
2012-02-06,26.085344314575195,26.26492482494214,26.064821333701424,26.218746642069007,3490983
2012-02-07,25.916030883789062,26.23414403142702,25.90063815342944,26.013517520107825,4198395
2012-02-08,25.81854820251465,26.090483200730414,25.756977271644338,25.94168809637841,4783109
2012-02-09,25.86472511291504,25.90064083150893,25.618443369572535,25.77236872120782,4622479
2012-02-10,25.59278678894043,25.91089995242423,25.592786788940433,25.86472372692178,4102660
2012-02-13,25.80314826965332,25.977596567938445,25.62356774997654,25.65435320682128,3724518
2012-02-14,25.633831024169922,25.90063570130848,25.55173515810659,25.808279327894503,3974132
2012-02-15,25.77236557006836,25.9057679187501,25.633832967322405,25.844196998473446,6688064
2012-02-16,25.577388763427734,25.818540189239265,25.459379161137406,25.818540189239265,7043880
2012-02-17,25.490161895751953,25.77748950683332,25.490161895751953,25.731311327942738,5711536
2012-02-20,25.90699577331543,25.90699577331543,25.637902699620774,25.796193100090964,11632129
2012-02-21,26.102224349975586,26.207751291417363,25.80147074555237,25.843682736338508,5886195
2012-02-22,26.191926956176758,26.24996820142428,25.96504378719099,26.028360773394557,3841880
2012-02-23,26.128610610961914,26.286901044411536,26.05474012307263,26.144439856675138,2841281
2012-02-24,26.223581314086914,26.30272753436082,26.144437117495446,26.186647085853235,5533322
2012-02-27,26.086395263671875,26.28689766782956,25.98086832159385,26.249963440470488,3239988
2012-02-28,25.933372497558594,26.21302103284642,25.880609042985405,26.21302103284642,4265251
2012-02-29,26.081119537353516,26.202475723175144,25.806748678333772,25.93338060415735,6193134
2012-03-01,25.885900497436523,25.991429494334444,25.80675627936682,25.9175589941376,3932501
2012-03-02,25.917556762695312,26.04946647969835,25.83313478665531,25.991427256532077,1641201
2012-03-05,25.9017276763916,26.0389131353473,25.753988711484375,25.87006918221985,2563743
2012-03-06,25.63262939453125,25.854236803205612,25.56403667336258,25.77509260104643,5262093
2012-03-07,25.147201538085938,25.432125915603937,25.089162324000092,25.38991594602923,4953555
2012-03-08,25.347702026367188,25.600967895614907,25.06277767050321,25.115541140302856,7232229
2012-03-09,25.36880874633789,25.47433568474379,25.163028585659372,25.32132101695054,5267358
2012-03-12,25.242177963256836,25.36353415999349,25.199965968397414,25.247453703733296,3603465
2012-03-13,25.521820068359375,25.59041277169931,25.35297415588947,25.400463902733495,4110654
2012-03-14,25.748699188232422,25.954477266522247,25.748699188232425,25.94392578990128,4435747
2012-03-15,25.84368133544922,25.94920827117078,25.780364364543377,25.827852092722758,5127342
2012-03-16,25.8331298828125,25.922829606609454,25.6590102226836,25.906998338944174,5498627
2012-03-19,25.87006950378418,25.96504498747997,25.77509604377124,25.933386492914707,3433612
2012-03-20,25.801475524902344,25.85951677002429,25.64318508341866,25.717053551374494,3172918
2012-03-21,25.659013748168945,25.83313343222146,25.64846024283621,25.83313343222146,2616962
2012-03-22,25.864788055419922,25.88061729920977,25.632627162290408,25.685390633695768,3225112
2012-03-23,25.93865966796875,26.081122879418363,25.717052251618664,25.73288149733529,3015467
2012-03-26,26.107507705688477,26.24469114000071,25.907003236110498,25.907003236110498,4454262
2012-03-27,26.308006286621094,26.39242825668501,26.23413782169617,26.36604752936154,4848963
2012-03-28,26.58237648010254,26.640415693206283,26.30800358777971,26.329110595892402,5333457
2012-03-29,26.61931800842285,26.677357237442326,26.49796178506721,26.635147257006892,5149356
2012-03-30,26.434640884399414,26.661524048999404,26.402982391909607,26.582379841457605,11962122
2012-04-02,26.355491638183594,26.64041601431462,26.318557409064898,26.619311029630005,3308758
2012-04-03,26.402982711791992,26.561273152476055,26.334389985127288,26.43991694558333,3236141
2012-04-04,26.3291072845459,26.555990391921874,26.3291072845459,26.376592987621137,3684292
2012-04-05,26.413530349731445,26.545440032840066,26.096947515007212,26.366042620970465,3681566
2012-04-10,26.376596450805664,26.445191192027558,26.123330565194937,26.123330565194937,3018495
2012-04-11,26.170814514160156,26.329106934580974,26.16026303525356,26.17081451416016,3734608
2012-04-12,26.2552433013916,26.35549451920549,26.13388709658603,26.35549451920549,3543709
2012-04-13,26.476842880249023,26.48739638245975,26.313276749916536,26.445186420981077,3788096
2012-04-16,26.434640884399414,26.476850858597345,26.30800691444019,26.329113925221872,2257675
2012-04-17,26.434640884399414,26.5507213489678,26.387153145664705,26.439916625253474,3078896
2012-04-18,26.793426513671875,26.838275358009064,26.592924131249724,26.614029112640956,4789767
2012-04-19,26.793426513671875,26.862019220955016,26.661516838532865,26.69845308557024,4289494
2012-04-20,26.877859115600586,26.883136880801796,26.751227153382118,26.79343713289395,2645740
2012-04-23,26.883132934570312,26.946447894543923,26.835645196828096,26.904237921228184,2474517
2012-04-24,26.9886531829834,27.16804856050707,26.85674350771576,26.88312625224216,4287798
2012-04-26,27.257755279541016,27.31051875847446,27.136397051943135,27.17333330851097,4603215
2012-04-27,27.220823287963867,27.410772232500808,27.204994040612217,27.315796748390905,9067465
2012-04-30,27.42131996154785,27.442426970916195,27.22609530251011,27.379109990176346,3848477
2012-05-01,27.885639190673828,27.95950966921546,27.421317406751783,27.47408290157398,6113258
2012-05-02,27.795940399169922,28.012272038914624,27.69568920084146,27.948955066563528,3059468
2012-05-03,27.795940399169922,27.875084590926477,27.759006173192557,27.790662635685788,3175376
2012-05-04,27.76428985595703,27.885646071893348,27.64293364002071,27.753736349651867,3124534
2012-05-07,27.46881103515625,27.743183977143627,27.426601058655322,27.48464028226481,5406454
2012-05-08,27.479358673095703,27.605990599239952,27.336897503223124,27.547951388024337,3728460
2012-05-09,27.257755279541016,27.437152726860873,27.09418707826946,27.358006496619364,4582547
2012-05-10,27.384382247924805,27.38438224792481,27.178604110373808,27.284131049064218,4309603
2012-05-11,27.331623077392578,27.394940060038472,27.204991135783434,27.32634733673297,3594946
2012-05-14,27.859256744384766,27.912020212262156,27.39493498917211,27.431869214318056,4785345
2012-05-15,27.785383224487305,27.853975927576784,27.600710095319773,27.827595208371164,4573372
2012-05-16,27.3157901763916,27.685136494157334,27.231368218721787,27.669307250614096,5006875
2012-05-17,26.920061111450195,27.363275849977303,26.65624175468385,27.34217086806702,7654275
2012-05-18,26.065288543701172,26.492674047225346,25.95976160865263,26.434634840053327,7299898
2012-05-21,26.191926956176758,26.360772927280525,26.017807267799707,26.038912255306645,5277538
2012-05-22,26.33439064025879,26.429364097558825,26.191927418784548,26.381878380750205,4269110
2012-05-23,26.081119537353516,26.228858470549685,26.017802562600533,26.197199983173192,5032352
2012-05-24,26.017805099487305,26.27634674002811,25.96504162327587,26.08112208041406,2740672
2012-05-25,25.70649528503418,26.207749229283092,25.616795570552473,26.160263525948327,8097673
2012-05-28,26.00197410583496,26.10222531100039,25.753983963002202,25.753983963002202,3050291
2012-05-29,26.318559646606445,26.619313292740916,25.896449798614906,25.980871768213213,3936591
2012-05-30,26.244680404663086,26.355485088163842,26.04418006446502,26.318550868224253,3779605
2012-05-31,26.065288543701172,26.065288543701172,25.79619344274981,25.827851928000825,5474628
2012-06-01,26.218318939208984,26.402992198200227,25.991435690342673,26.06530418446578,3951354
2012-06-04,25.880619049072266,25.928106783652595,25.727604364546238,25.790921343986675,4228824
2012-06-05,26.38187026977539,26.48739720041294,26.08639243557164,26.144433663999816,5097634
2012-06-06,26.40825653076172,26.57182472414229,26.12860990353714,26.57182472414229,3788608
2012-06-07,26.930620193481445,27.015042168638395,26.70373702060836,26.840922477278056,4460909
2012-06-08,26.62986946105957,27.02032085654023,26.524340470745795,27.02032085654023,3835646
2012-06-12,26.814538955688477,26.898958898370484,26.6668000086298,26.75122197499439,2872040
2012-06-13,26.709003448486328,26.904230083324382,26.566542300445008,26.87257160071918,3007123
2012-06-14,26.68263053894043,26.745945499001426,26.455745355086485,26.693182020442592,3094024
2012-06-15,26.851470947265625,26.8778516712331,26.61931005320331,26.825088199615738,3816329
2012-06-18,27.19443130493164,27.25247253341663,27.08362661107623,27.094180113623185,3490972
2012-06-19,27.220823287963867,27.331625995742556,27.00976733116948,27.067808579353155,2931233
2012-06-20,27.48463249206543,27.58488368744364,27.30523710725976,27.37382981739409,6918076
2012-06-21,27.321063995361328,27.63237108070165,27.273578291752777,27.616541838271388,8793641
2012-06-22,27.27358055114746,27.321066258689818,27.110012373711875,27.23136855994243,3414698
2012-06-25,27.199710845947266,27.32106703562887,27.083630396435414,27.32106703562887,3897775
2012-06-26,27.27886199951172,27.33690324660398,27.099466564476856,27.099466564476856,3372719
2012-06-27,27.51629066467285,27.56377839199913,27.236642063984046,27.315788276194507,3921909
2012-06-28,27.76428985595703,27.806501857494776,27.516299659090368,27.57434090824441,5840913
2012-06-29,28.017545700073242,28.38689197980946,27.627094439013227,27.716792127400993,12322023
2012-07-02,28.244434356689453,28.37634405734624,28.14418516976746,28.265541365845987,4029636
2012-07-03,28.13363265991211,28.328859347576014,28.05976217261753,28.244435355330026,3954559
2012-07-04,28.27608871459961,28.33412994577434,28.18639102168134,28.31830070306144,3389417
2012-07-05,28.392168045043945,28.48186775814326,28.307746095097773,28.33412883981691,3631755
2012-07-06,28.539915084838867,28.539915084838867,28.239161423131172,28.39745388912615,3985293
2012-07-09,28.376340866088867,28.45548708231852,28.28664317015015,28.397447872871666,2657470
2012-07-10,28.196945190429688,28.34995985781214,28.107245471711394,28.33413061472552,3557444
2012-07-11,28.281368255615234,28.381619457870926,28.133629322235944,28.196946297067413,3115010
2012-07-12,28.23387908935547,28.386893754965467,28.18111562090536,28.360511008899266,2739197
2012-07-13,28.371065139770508,28.423828609388007,28.17583848087167,28.17583848087167,4184125
2012-07-16,28.52408218383789,28.645438376431155,28.46076520555184,28.513530703245223,3438743
2012-07-17,28.96729850769043,29.093932470921448,28.561017915128605,28.61905915617036,5786319
2012-07-18,29.151979446411133,29.336652676147835,29.009518223546067,29.09394021360618,4040109
2012-07-19,29.494930267333984,29.494930267333984,29.241664425139085,29.484376765028397,5909562
2012-07-20,29.08338165283203,29.473835059742918,29.041171676977385,29.442176566010534,4433856
2012-07-23,28.882875442504883,29.067548616077186,28.798453478119903,28.940916681340983,3882557
2012-07-24,28.903982162475586,29.004233370660927,28.735138235393176,28.861770168863725,2407377
2012-07-25,28.946189880371094,28.988401870698834,28.53990933891811,28.724582496276955,2767273
2012-07-26,29.236387252807617,29.283874978618954,28.9039772194926,28.962016424140565,6832163
2012-07-27,29.642677307128906,29.67433377535937,29.336645893196017,29.410516382220926,13765968
2012-07-30,30.180870056152344,30.423582482149218,29.922326359239534,29.996196854221555,7474496
2012-07-31,30.354982376098633,30.629353229892512,30.186138462428193,30.228348429004622,6065160
2012-08-01,30.217798233032227,30.376088649942496,30.043676548380247,30.228349713283446,3759291
2012-08-02,29.859004974365234,30.112270869125137,29.811519263339825,30.03840240870112,6203584
2012-08-03,29.53714942932129,29.81679810254309,29.48438594872303,29.65322989611056,4265344
2012-08-06,29.748207092285156,29.96453879180131,29.70599509116067,29.880116813235215,3102573
2012-08-07,29.980363845825195,30.04895656733571,29.653227459837264,29.705990936100537,4694105
2012-08-08,30.386640548706055,30.602972190300108,30.096438430843456,30.10171619437271,6870649
2012-08-09,30.091163635253906,30.465785697152157,30.038400164081995,30.44468071341987,4910009
2012-08-10,29.51604652404785,30.0647883799273,29.484388028718975,30.059512638600122,5866788
2012-08-13,29.384132385253906,29.92760044181108,29.373580904185335,29.70071526728042,2783097
2012-08-14,29.30498695373535,29.49493790231331,29.173079271021976,29.257501240273516,3584836
2012-08-15,29.57407569885254,29.859000036297086,29.363021833297886,29.542417214282896,4728161
2012-08-16,30.101713180541992,30.101713180541996,29.732366907225792,29.85899881664962,6939633
2012-08-17,30.260000228881836,30.349699929478913,29.959246694676846,30.275829468770617,6906712
2012-08-20,30.489505767822266,30.516824922941435,29.719070386204386,29.997737923306364,29963057
2012-08-21,30.489505767822266,30.702603979566113,30.309190123087408,30.53321725428097,5924686
2012-08-22,30.238157272338867,30.538680551542164,30.11248412965422,30.538680551542164,4507919
2012-08-23,30.128870010375977,30.473106797843275,30.02505263306583,30.320112437227852,2738401
2012-08-24,29.99773406982422,30.046911057525588,29.817420543922353,29.817420543922353,2511061
2012-08-27,29.855669021606445,30.21083476274594,29.779172881249853,30.046911468167764,2716246
2012-08-28,29.729991912841797,29.937626661064304,29.549678408614696,29.91577092326971,3997532
2012-08-29,29.67535400390625,29.773707975717013,29.60432127837728,29.60432127837728,3194070
2012-08-30,29.495040893554688,29.740923730821155,29.434934989169246,29.740923730821155,5224176
2012-08-31,29.910306930541992,30.046908966092023,29.369364294819224,29.396685540197094,11952591
2012-09-03,30.046911239624023,30.172584367398166,29.56060896219075,29.970415099849276,4781243
2012-09-04,29.85019874572754,30.068762389678998,29.675348668834115,30.057833473997153,4232425
2012-09-05,29.80649185180664,29.89391690982625,29.650766818575075,29.6644263944835,4599688
2012-09-06,29.899377822875977,30.085154732830564,29.795560451449205,29.997729688243258,3507832
2012-09-07,29.83381462097168,30.24361868448517,29.71360489810467,30.24361868448517,2876369
2012-09-10,29.768238067626953,29.9977285389173,29.637101553605074,29.9977285389173,3201775
2012-09-11,29.604318618774414,29.735455140404607,29.56607055395184,29.64256668359699,3225043
2012-09-12,30.085153579711914,30.161651800587183,29.456785964845682,29.456785964845682,5046859
2012-09-13,30.06329917907715,30.085154916439983,29.90484141577493,29.90484141577493,2427730
2012-09-14,30.205368041992188,30.325577754628874,30.05237367175734,30.320114343585765,3717818
2012-09-17,30.210838317871094,30.314655718097598,30.199909398389853,30.221765141682255,3601314
2012-09-18,30.210838317871094,30.309190210521937,30.1370728266304,30.199909398389853,3444796
2012-09-19,30.243606567382812,30.303712452569854,30.11247007403951,30.210824015798803,5669245
2012-09-20,30.035974502563477,30.25453602730021,30.00865326413682,30.03050899747667,7717447
2012-09-21,30.134334564208984,30.24361535636426,30.02232101876544,30.057838428834238,2980104
2012-09-24,30.096092224121094,30.20537303707364,29.970419079658654,30.079699892611202,5256140
2012-09-25,30.221759796142578,30.35289842404171,30.063302017877604,30.09062326391316,3623857
2012-09-26,30.254535675048828,30.396601083607475,30.117933675844252,30.15071832330688,2995319
2012-09-27,30.50588607788086,30.555060956851317,30.210826325711867,30.210826325711867,4556037
2012-09-28,30.473102569580078,30.555062101380372,30.336500555687145,30.544135281497308,12447266
2012-10-01,30.51681900024414,30.626099790851786,30.440322865952727,30.516819000244144,1427292
2012-10-02,30.620637893676758,30.699866785134233,30.48403585082979,30.5496051667035,2694995
2012-10-03,30.598779678344727,30.75177403778376,30.598779678344723,30.69713364419902,2354914
2012-10-04,30.899301528930664,30.94847850969021,30.708059111978763,30.751772682321533,3167163
2012-10-05,31.0632381439209,31.13973430529913,30.77364164102969,30.981276474108217,2683734
2012-10-08,30.921159744262695,31.13425791562873,30.828271281385884,31.052298370130824,2687115
2012-10-09,30.99765396118164,31.112398148290175,30.839196205886946,30.839196205886946,3286951
2012-10-10,30.953937530517578,31.085076127279557,30.855585678615302,30.87197800321055,2928388
2012-10-11,31.003116607666016,31.09054164621549,30.839195446261755,30.877443507689147,4109422
2012-10-12,31.0632381439209,31.09055730341152,30.899314804295532,30.953955218947183,2141401
2012-10-15,31.1069393157959,31.183435451791983,30.94301812623155,30.94301812623155,2699156
2012-10-16,31.194360733032227,31.440243536551,31.172504996105317,31.199824143346586,2650242
2012-10-17,31.13972282409668,31.418390303044813,31.11240157900898,31.270859351776583,3849564
2012-10-18,31.172502517700195,31.418385301669783,31.041363915226118,31.418385301669783,3690697
2012-10-19,31.057758331298828,31.172504616188203,30.89930057308838,31.172504616188203,3769314
2012-10-22,30.964872360229492,31.074153147959283,30.90476855567899,30.937551115462238,3280985
2012-10-23,31.199827194213867,31.22168502894761,30.926625216738834,30.926625216738834,3371949
2012-10-24,31.18890380859375,31.385609673180767,31.008588178358238,31.096015335585697,3561454
2012-10-25,31.309118270874023,31.336437427932974,31.167050690620623,31.167050690620623,2413438
2012-10-26,31.0632381439209,31.402009553029306,31.030453475995827,31.309121057688536,10481609
2012-10-29,31.030441284179688,31.2216837081568,31.01951236727515,31.090545087980683,1865140
2012-10-30,31.314577102661133,31.352825174351125,31.057765328118478,31.06323083526699,2519014
2012-10-31,31.55500030517578,31.62603304553689,31.292725087918573,31.402005904524867,4335193
2012-11-01,31.292715072631836,31.642415250385977,31.287251662251144,31.473028571889596,4265935
2012-11-02,31.34735870361328,31.40199910007649,31.172508596663132,31.369214443064624,3737087
2012-11-05,31.363752365112305,31.412929352720184,31.096013782362498,31.341896624732072,2415897
2012-11-06,31.407468795776367,31.52221511827908,31.325507136845857,31.36375730812685,1513055
2012-11-07,31.582311630249023,31.69159451542738,31.22168460573636,31.407461528767232,2904973
2012-11-08,31.789941787719727,31.795407293373056,31.31456853604057,31.391064658493764,3365001
2012-11-09,32.1396484375,32.25985815113497,31.72984440545923,31.757163556571403,5388041
2012-11-12,32.456565856933594,32.59863130953552,32.10140012975902,32.21614643145198,3376618
2012-11-13,32.07408142089844,32.500277784578095,32.063152502982376,32.44563738633735,4998051
2012-11-14,32.287166595458984,32.347270380609324,31.992106887291555,31.992106887291555,3402180
2012-11-15,32.06861114501953,32.18882084154008,31.866441911161374,32.156036188337254,3629262
2012-11-16,31.84458351135254,32.02489910075626,31.754427812320117,31.9921144481374,4393677
2012-11-19,31.77355194091797,32.00850792793036,31.68066348559676,31.97572327413005,3179787
2012-11-20,31.642419815063477,31.893766068206954,31.560458169181995,31.88830265703812,3200901
2012-11-21,31.626026153564453,31.74077035729485,31.571385757168592,31.74077035729485,2548924
2012-11-22,32.05769348144531,32.150581961606605,31.724385539568846,31.78995276903384,2660743
2012-11-23,32.2106819152832,32.25985680436614,32.013973976272716,32.13964709574963,1978922
2012-11-26,32.3199577331543,32.48387889476936,32.21067695874425,32.237996104512085,2626622
2012-11-27,32.35820770263672,32.53305779027059,32.1068593918696,32.29263839585665,2859941
2012-11-28,32.227081298828125,32.363683374484026,32.227081298828125,32.34729104157851,3164753
2012-11-29,32.478416442871094,32.527593421507156,32.243460465721945,32.243460465721945,3396785
2012-11-30,32.615013122558594,32.76800534792818,32.51665918139037,32.59315529407516,17129168
2012-12-03,33.22700119018555,33.265249261353304,32.69152190682726,32.71337764811314,4986962
2012-12-04,33.05760955810547,33.51112712453136,32.986576837749816,33.09585762357858,3225167
2012-12-05,33.37452697753906,33.50566560446862,32.92100938552384,32.92100938552384,3472712
2012-12-06,32.98112106323242,33.48381572837033,32.94833640075929,33.418246403424064,3269019
2012-12-07,33.2652473449707,33.385457058622684,33.11771638453291,33.16689337134551,2438818
2012-12-10,33.27617263793945,33.47288057615011,33.1996765035262,33.1996765035262,2091532
2012-12-11,33.48927307128906,33.48927307128906,33.166892012505315,33.24339024296961,2114848
2012-12-12,33.440093994140625,33.66958447983489,33.440093994140625,33.598551760350226,2694376
2012-12-13,33.48381042480469,33.614946958256176,33.35267179568346,33.4674160004948,2578401
2012-12-14,33.69144058227539,33.811650284782026,33.500198159515236,33.54391173118564,3195685
2012-12-17,33.48927307128906,33.647730847413385,33.47288074302312,33.54391346695231,2164432
2012-12-18,33.57669448852539,33.784329226969334,33.54390983554271,33.64772720476469,3238336
2012-12-19,33.5111198425293,33.68596990012804,33.41823140432656,33.65864866177299,3420626
2012-12-20,33.6094856262207,33.6094856262207,33.369066188406855,33.5275239779501,5948454
2012-12-21,33.87723159790039,34.03022600945171,33.70238144060468,33.735166107056415,21761297
2012-12-24,34.057533264160156,34.13949490164283,33.926396739857466,33.95371588857197,698823
2012-12-27,33.942787170410156,34.084852603660856,33.860825537508035,34.084852603660856,1483558
2012-12-28,34.01382064819336,34.19413414894359,33.948251340404354,33.9591802569257,1250403
2012-12-31,33.9755744934082,34.15588800429263,33.86629160906132,33.88268393692987,1532392
2013-01-02,34.27063751220703,34.4072395586947,33.94279301977058,34.04661040744762,1746803
2013-01-03,34.55476379394531,34.5820829421775,34.26516741039897,34.42362517628824,1805548
2013-01-04,34.56023025512695,34.61487065208406,34.429093721563866,34.609407241089265,1348725
2013-01-07,34.2050666809082,34.80611314405204,34.194137763231694,34.68590343228933,3017912
2013-01-08,33.532989501953125,34.13403813435554,33.46742017920558,34.13403813435554,6530253
2013-01-09,33.54937744140625,33.59309101607299,33.29256778704186,33.576698687531675,5568826
2013-01-10,33.66412353515625,33.8007255736079,33.52752149670461,33.56030615358658,2691683
2013-01-11,33.538448333740234,33.866290690883574,33.538448333740234,33.866290690883574,2474785
2013-01-14,33.675052642822266,33.82258150395447,33.63133906817624,33.69144287568609,1431647
2013-01-15,33.74061584472656,33.91546593115669,33.554838937687975,33.64772739120727,2522139
2013-01-16,34.03568649291992,34.13404048381096,33.87722868248668,33.92094226588385,3194374
2013-01-17,34.12856674194336,34.450945677282576,34.0356761912162,34.04660510767513,4236708
2013-01-18,34.12856674194336,34.27609558795668,34.06846084492349,34.21052628054209,2039201
2013-01-21,33.986507415771484,34.09032481235196,33.71330539503602,33.970115084960355,2549728
2013-01-22,34.17228317260742,34.26517164113714,33.88268675330447,33.90454458939248,2640470
2013-01-23,34.24331283569336,34.29795322968305,34.07939165372427,34.215993686533324,2418066
2013-01-24,34.55476379394531,34.56022720445784,34.17227895333824,34.25970399988644,2976614
2013-01-25,34.746002197265625,34.84435614913774,34.56568871450273,34.70228863121047,14404852
2013-01-29,35.36890411376953,35.57107752215884,34.948173354429464,35.05199071571769,4447690
2013-01-30,35.352516174316406,35.54375859537951,35.112098867106134,35.33612384704416,2771179
2013-01-31,35.215919494628906,35.549227385730404,35.19952716584229,35.39623511128166,3265540
2013-02-01,35.543766021728516,35.54923152907424,35.28695842925938,35.40170055279964,2490888
2013-02-04,35.357975006103516,35.73499427085717,35.34158268192561,35.62571350678387,2905332
2013-02-05,35.13395309448242,35.3361223279226,35.03559913507727,35.07931270448049,3440891
2013-02-06,35.31428146362305,35.53830861065381,35.30881595567678,35.429023599771114,2436698
2013-02-07,35.352516174316406,35.532831774311056,35.30880469870347,35.31427020490725,2090673
2013-02-08,35.423553466796875,35.587476750982525,35.2705570044438,35.341591824704054,2770758
2013-02-11,35.58201217651367,35.669435136143235,35.43994672361099,35.46180036784862,1858832
2013-02-12,35.80057144165039,35.92078324250759,35.58747537180689,35.707682981324844,3043885
2013-02-13,36.66936492919922,36.81689170523481,36.47265697269879,36.60925692604204,5301947
2013-02-14,36.55461120605469,36.756780437220925,36.31965732212215,36.65842647892204,4072724
2013-02-15,36.62564468383789,37.01359504139558,36.46718691355023,36.60925235617575,5707296
2013-02-18,36.844085693359375,37.13534264245535,36.51922184271704,36.5696321950366,35612630
2013-02-19,36.99531936645508,36.995319366455085,36.60884426780096,36.84408829880204,4752171
2013-02-20,37.44341278076172,37.47701968719248,37.13534803965992,37.13534803965992,3882875
2013-02-21,36.300785064697266,37.52742420968141,36.300785064697266,37.38739830294173,5189681
2013-02-22,36.71526336669922,37.32578592533491,36.519224525430594,36.57523746427558,8169175
2013-02-25,36.82728576660156,37.101739291186895,36.70406331344626,36.84969180192949,1827109
2013-02-26,36.67045974731445,36.88890464815708,35.79108615340649,36.32318979864096,4188209
2013-02-27,36.9729118347168,37.06812995982339,36.804881618364774,37.023322188560115,1927596
2013-02-28,37.67866516113281,37.85790060291103,37.25858303431585,37.27538649124695,7771253
2013-03-01,38.0035285949707,38.0035285949707,37.48262573391197,37.5666430173828,3634158
2013-03-04,37.59463882446289,38.12674673367354,37.53302759603707,38.059532922132846,2732840
2013-03-05,38.468414306640625,38.55802985825448,38.08193488798491,38.09314005428124,3969601
2013-03-06,38.821285247802734,39.12934570984531,38.647652419076124,39.00052066007077,4029263
2013-03-07,39.02851486206055,39.11253211109153,38.496411346809175,38.98370709473024,3885515
2013-03-08,39.1125373840332,39.17415290593503,38.647647605332686,39.146144288176295,3588941
2013-03-11,39.28057861328125,39.28057861328125,38.91650518837251,39.151753557551075,3531361
2013-03-12,39.53261947631836,39.739859165494046,39.0957297689789,39.20775133870789,4572973
2013-03-13,38.860496520996094,39.53263042192605,38.84929135339962,39.52702783812781,3779368
2013-03-14,38.58043670654297,39.21616234532324,38.53002634652669,39.12374550018984,4402053
2013-03-15,39.308570861816406,39.31417344389544,38.90529236359176,38.978108744784684,5858293
2013-03-18,38.7708625793457,39.06211949477815,38.653238437528415,38.658841019291565,3303117
2013-03-19,38.748470306396484,39.286176503822745,38.670051328398515,39.00612038707708,4171771
2013-03-20,38.73725509643555,38.947296055421035,38.44039560372495,38.57482319234233,4297097
2013-03-21,38.45161056518555,39.1349452528377,38.221964808266115,39.12374438308487,7056752
2013-03-22,38.440399169921875,38.9052931915334,38.11553533159713,38.731660404433235,4156915
2013-03-25,38.64765167236328,38.96691299886047,38.5636344031641,38.64765167236328,2844049
2013-03-26,38.26117706298828,38.530032358357865,38.199565823286164,38.37320296703243,2836520
2013-03-27,38.30038833618164,38.530034146145276,38.06513994181777,38.44041427804366,2781363
2013-03-28,38.0931396484375,38.31158023845617,37.922303828833186,38.121143970961036,13159533
2013-04-02,38.61964797973633,38.61964797973633,38.00912534454373,38.221967664509435,4099733
2013-04-03,38.3395881652832,38.98371335045253,38.10994241323344,38.782076216880085,4616862
2013-04-04,38.14354705810547,38.664449758363034,37.9587090915286,38.33958589353398,2991266
2013-04-05,37.48822021484375,38.12674713473767,37.48822021484375,38.037127286254204,4220136
2013-04-08,37.538631439208984,37.77947807434131,37.11854510297866,37.639452159904266,2809959
2013-04-09,38.06513977050781,38.06513977050781,37.70666889263548,37.891506915946664,3423459
2013-04-10,37.695457458496094,37.958710106995056,37.645047102626556,37.80747903938644,5486377
2013-04-11,38.115535736083984,38.17154866928486,37.91389862877016,38.115535736083984,2169589
2013-04-12,38.12114715576172,38.36759638535276,38.093142830898586,38.333989476933084,3187138
2013-04-15,38.373191833496094,38.630841885830954,38.19395645407285,38.19395645407285,2988928
2013-04-16,38.165950775146484,38.40119910844462,38.07073264382177,38.34518616836339,2545487
2013-04-17,38.81008529663086,38.83808962208188,38.36759719078931,38.474016205379115,3463253
2013-04-18,38.64765167236328,39.00892378168991,38.56923698659728,38.927707804207316,3850524
2013-04-19,38.52443313598633,38.894109199378654,38.47962534833473,38.776484997390185,2439569
2013-04-22,38.832481384277344,38.832481384277344,38.569233029739756,38.59163476825486,1909290
2013-04-23,39.21335983276367,39.263770191210405,38.91090197854272,38.9277054313583,2771191
2013-04-24,40.15995407104492,40.17955881877001,39.482221851967275,39.48782013956004,10457534
2013-04-26,39.678253173828125,40.042322249295125,39.59423591134825,39.963907569800355,2285163
2013-04-29,40.103939056396484,40.21596064446878,39.68385273055102,39.68385273055102,1670777
2013-04-30,41.14012908935547,41.17373598490235,40.496004085470375,40.54641013233257,4257795
2013-05-01,40.860084533691406,41.0337216416003,40.61363532928792,40.89929402166034,1494129
2013-05-02,40.608036041259766,40.8320792046613,40.46800584178938,40.608036041259766,1570721
2013-05-03,39.80147171020508,41.33617542988647,39.76226222608737,41.14013660221578,2763324
2013-05-06,40.143131256103516,40.585619178468356,40.03110970428906,40.15993470369859,1984492
2013-05-07,39.375789642333984,40.03111997014107,39.258165479004134,39.99191048354472,3167241
2013-05-08,39.89669418334961,39.947104541372674,39.37019316031876,39.65024497627884,3183190
2013-05-09,39.79027557373047,40.137541203817946,39.655847951007864,40.014318747295185,2272382
2013-05-10,39.52702713012695,40.159951526052346,39.30298393264998,39.82948501707488,2143942
2013-05-13,39.84628677368164,40.00871872939948,39.48781595441056,39.61664100229301,2030527
2013-05-14,40.37839126586914,40.389592135370755,39.86588811339481,39.87989027438667,3095381
2013-05-15,40.69205093383789,40.84888027980144,40.204750851928964,40.68084576879836,2899309
2013-05-16,40.79287338256836,41.28016924015293,40.68085179080336,41.05612605662294,3966361
2013-05-17,41.005706787109375,41.33057062158703,40.74805675238003,40.88248435187663,3466377
2013-05-20,41.162559509277344,41.54903474061302,41.13455088208643,41.16815779754698,2515377
2013-05-21,40.59683609008789,41.0057172788676,40.434404131289085,40.91610172057988,2941536
2013-05-22,40.15995407104492,40.86569491392706,40.15995407104492,40.83208800252981,2796549
2013-05-23,39.045326232910156,39.9079006336445,38.927706356864135,39.78467387791408,5647329
2013-05-24,38.518821716308594,39.465409001221815,38.09313713758769,39.26937016355979,5181818
2013-05-27,38.19395446777344,38.496412275119866,37.981112197248635,38.17154843533865,2797936
2013-05-28,38.42361068725586,38.586042651528864,38.09314417495563,38.188362320017745,2680256
2013-05-29,37.46581268310547,38.70365698418528,37.443410944223416,38.69805869769443,4651588
2013-05-30,37.86908721923828,37.86908721923828,37.247368139760056,37.398594898748854,5803836
2013-05-31,37.44900894165039,38.39559625828241,37.426607202941256,38.154749640173854,12918460
2013-06-03,37.48262023925781,37.98671956972542,37.25297446358859,37.4658167850269,3319572
2013-06-04,37.6114387512207,37.82988361824842,37.191356764934135,37.48261372333173,2711142
2013-06-05,37.10734558105469,37.66185526856615,37.068136089428734,37.41540604117664,4804323
2013-06-06,37.0289306640625,37.174559166188274,36.57524170372992,36.771280567721504,4369944
2013-06-07,36.41839599609375,36.981309369287224,36.41839599609375,36.961704630076724,3505218
2013-06-11,36.631248474121094,36.631248474121094,36.27277767243121,36.51922688565045,3648458
2013-06-12,36.47441864013672,36.61444454980806,36.121550426172526,36.35119188688326,3946174
2013-06-13,36.83848571777344,36.98971247133705,36.127142531974265,36.23356581414288,4254987
2013-06-14,37.583431243896484,37.64504246132117,37.02331911204247,37.35938810973835,3790527
2013-06-17,38.350791931152344,38.350791931152344,37.16335788969206,37.26417431586253,3749985
2013-06-18,38.36198425292969,38.42359976733527,37.88588936646452,38.36758683509166,3730076
2013-06-19,38.28916931152344,38.63083657228948,38.07072447746125,38.63083657228948,3932375
2013-06-20,37.11294174194336,37.70665652187512,36.975712841460535,37.60023752888642,7497377
2013-06-21,37.00091552734375,37.21375778309457,36.14394392250597,36.188751687806544,5374193
2013-06-24,36.82168960571289,37.012125879385934,36.524830028662876,36.96731810260279,3033793
2013-06-25,37.0345344543457,37.26417593727123,36.79928609130609,36.79928609130609,3698975
2013-06-26,37.68985366821289,37.68985366821289,37.247369941632684,37.3313829022645,3913558
2013-06-27,38.73725509643555,38.8884861336301,38.03711713433115,38.081924898384166,5913313
2013-06-28,38.748470306396484,39.0957359384184,38.70365823426637,38.899697086342385,11484979
2013-07-01,37.82428741455078,38.55803251687712,37.80188567333242,38.496421283836995,4354990
2013-07-02,38.591636657714844,38.6084401106535,37.975515778576764,38.42360642478775,4263763
2013-07-03,38.38439178466797,38.574828028110254,38.143545189174695,38.53002025844011,3576620
2013-07-04,38.350791931152344,38.66445496940402,38.16035565271295,38.6196471914994,2277217
2013-07-05,38.64204788208008,38.77087292534218,38.50202196876113,38.65324875213692,1806515
2013-07-08,38.64204788208008,38.87169364523241,38.47961593218789,38.61964614196639,2640645
2013-07-09,39.286170959472656,39.43179943219474,38.89969159653508,39.067726102160115,4004418
2013-07-10,39.40378952026367,39.812670606190025,39.36738562562525,39.37578520240067,3248581
2013-07-11,39.99752426147461,40.025528590333614,39.49902744406651,39.87430177732668,2628042
2013-07-12,39.751068115234375,40.16555187431234,39.66705084674157,40.14874842061378,2230407
2013-07-15,39.90789794921875,40.064727304370585,39.69505565496455,39.76226516684445,1815584
2013-07-16,40.18794631958008,40.26636528691099,39.9302962739467,40.047920428484204,2227467
2013-07-17,39.88549041748047,40.13193960665561,39.84628093193433,39.997511995022066,1929942
2013-07-18,40.18235397338867,40.21596087965284,39.93030217640739,40.210358296455645,2169550
2013-07-19,40.025508880615234,40.31676578741467,39.913487323881476,40.29996663553997,1740650
2013-07-22,40.260765075683594,40.507214267552314,40.15994436585651,40.2551624929846,2616369
2013-07-23,40.54642105102539,40.54642105102539,40.288770980089105,40.3839891109604,2899822
2013-07-24,40.83207702636719,40.876884797365264,40.355982107193036,40.479208848011496,2773206
2013-07-25,41.179344177246094,41.28576316333937,40.61362945727752,40.826471725922794,3261548
2013-07-26,41.25216293334961,41.50421472504953,41.011316307809295,41.168145669449636,10846999
2013-07-29,41.36978530883789,41.54902069856561,41.168143884222,41.22415682321282,1877004
2013-07-30,41.46499252319336,41.51540286607747,41.16813304725073,41.29135976200904,2417674
2013-07-31,41.565834045410156,41.952309238132244,41.565834045410156,41.72826602175366,4114989
2013-08-01,40.955299377441406,41.66664261153844,40.38958891755965,41.64983916039506,4274959
2013-08-02,41.34737777709961,41.40339071406267,41.131738496116576,41.30817258803864,2463781
2013-08-05,41.31377029418945,41.330573745396556,41.14013749602213,41.14013749602213,1407164
2013-08-06,41.184940338134766,41.36977827929171,40.949696345848075,41.35297483009562,2412266
2013-08-07,40.3727912902832,40.972108738904616,40.350385253373574,40.89929663775266,3656722
2013-08-08,40.888099670410156,40.91610399687556,40.29998303587638,40.37279514397845,2572834
2013-08-09,40.804073333740234,40.89929145974684,40.34478185868808,40.84327852279403,2825628
2013-08-12,41.34737777709961,41.39778813142864,40.411995671843265,40.83207766145942,2242065
2013-08-13,41.75625991821289,41.88508495027075,41.4369986294537,41.504212436868094,2935039
2013-08-14,41.29697036743164,42.00831366493498,40.98331164674227,41.92429640172912,5739772
2013-08-15,41.31377029418945,41.49300567491216,40.972102983951146,41.17934698099169,3725645
2013-08-16,41.05611801147461,41.263357700807234,40.888087804983265,41.00570766058957,4986430
2013-08-19,40.96974182128906,41.208709065168634,40.79699388390911,40.81426867764711,11665278
2013-08-20,40.4630241394043,41.01005789210624,40.37665015650521,40.72214608810157,4904962
2013-08-21,40.940956115722656,41.02157035566958,40.578185410496594,40.653044329932264,3979791
2013-08-22,41.03309631347656,41.03309631347656,40.393933127651984,40.393933127651984,3437212
2013-08-23,41.48798370361328,41.52829303041049,41.05611825124968,41.17704181466488,3578625
2013-08-26,41.793174743652344,41.856514192273295,41.48798814232626,41.51677799770362,2783898
2013-08-27,42.305660247802734,42.380519182348934,41.83348977081108,41.97744348427551,4893910
2013-08-28,41.60315704345703,42.03502701155571,41.551332647285186,41.84500422559229,4443997
2013-08-29,41.48798370361328,41.74710562521729,41.17704181466488,41.603147529778475,2711410
2013-08-30,41.94288635253906,41.94288635253906,41.39009730164279,41.46495180576612,7384363
2013-09-02,42.42657470703125,42.42657470703125,42.01774377529793,42.109873072006984,3124822
2013-09-03,42.35171890258789,42.56477175952729,42.09259698173477,42.53598190731352,2171784
2013-09-04,42.196250915527344,42.334449290233216,41.94864843883062,42.196250915527344,3431996
2013-09-05,41.988956451416016,42.42658172562133,41.68952956211286,42.42658172562133,2448915
2013-09-06,42.12715148925781,42.259590125274194,41.833484361650264,42.25383038736847,3377975
2013-09-09,42.39778518676758,42.41505998215821,42.046533958475855,42.32292626774933,2204898
2013-09-10,42.55326843261719,42.72601201049609,42.40931029791087,42.43810015806108,2808188
2013-09-11,42.69145202636719,42.86995971662088,42.55901340152019,42.754795887057256,2747677
2013-09-12,42.599327087402344,42.812379973041466,42.507193364140264,42.726005987788575,3361283
2013-09-13,42.5071907043457,42.59932442184272,42.302777438511086,42.59356468419393,3131539
2013-09-16,42.63962936401367,42.77782773186664,42.518710209119064,42.754797615208965,2056542
2013-09-17,42.38050842285156,42.489912510592795,42.17321088779275,42.38050842285156,3476766
2013-09-18,42.599327087402344,42.61084214644373,42.3286900726023,42.37475472574484,3106206
2013-09-19,42.49567794799805,42.95633772648341,42.38339397660134,42.95633772648341,4984248
2013-09-20,42.46689224243164,42.63963581139102,42.32293411515854,42.54750649687634,3033076
2013-09-23,42.32868957519531,42.420818880397775,42.20776599726225,42.31717451628924,1959078
2013-09-24,41.97743606567383,42.2077637333025,41.882426896596755,42.2077637333025,1794380
2013-09-25,41.94288635253906,42.16169896124654,41.718314006215664,41.76438307318955,2976692
2013-09-26,42.15594482421875,42.21928427850186,41.804693539493776,41.81045327787489,2552673
2013-09-27,42.12715148925781,42.40354823710203,42.04941711241509,42.32292957432952,10560267
2013-09-30,41.004295349121094,41.891060817926025,41.004295349121094,41.862270964588156,3401620
2013-10-01,41.08491897583008,41.47071988321719,41.03885431656921,41.06188443771085,2543651
2013-10-02,41.269168853759766,41.53980581809911,41.18279488461144,41.42464199822674,2359266
2013-10-03,41.28644943237305,41.643460415882736,41.18856039261478,41.25765957761516,2143447
2013-10-04,41.32099914550781,41.3728235344094,40.96974789871497,40.97550763647408,2372397
2013-10-07,40.73941421508789,41.24613855382033,40.55515122072847,41.22886376006863,2354184
2013-10-08,40.940956115722656,41.0791500626417,40.514845966036624,40.56667035249749,3094266
2013-10-09,40.8948860168457,41.07339370469435,40.74517259873243,40.825791253619684,1627491
2013-10-10,40.768211364746094,40.94095933319157,40.68183738052336,40.90065000156198,2472271
2013-10-11,41.643463134765625,41.643463134765625,41.21447306937585,41.22887241467172,2275095
2013-10-14,41.75862503051758,41.75862503051757,41.3900989816286,41.4995030819346,2170036
2013-10-15,42.04077911376953,42.27110680113263,41.948649805615126,42.035023792620564,2462708
2013-10-16,41.89681625366211,42.035014602657,41.77301282985817,41.90257157355281,2088284
2013-10-17,42.28262710571289,42.3171767011919,41.98320022287958,42.00623034188081,2288948
2013-10-18,42.708736419677734,42.726011218843304,42.317180194561416,42.4380993717429,2445653
2013-10-21,42.92754364013672,43.0427074810141,42.83541433422561,42.84692939322025,2164102
2013-10-22,43.04846954345703,43.12908379472637,42.898756100534776,42.93330569636123,2100538
2013-10-23,42.96208953857422,43.18090214251246,42.904509831576924,43.18090214251246,2122949
2013-10-24,43.5206413269043,43.60125557246565,43.031191698670284,43.07150102993941,3165425
2013-10-25,43.923709869384766,43.969774514117496,43.59548878534561,43.71065702264172,7257428
2013-10-28,44.56863021850586,44.59742448765659,44.177074094610454,44.22313874148467,5398391
2013-10-29,44.217376708984375,44.62621202333386,44.03887345100246,44.62621202333386,2484324
2013-10-30,44.34407043457031,44.51105867495984,44.090708204845285,44.309520838836114,2445743
2013-10-31,43.808555603027344,44.03888329389807,43.57822791215663,43.854620257806054,3106972
2013-11-01,43.64731979370117,43.87189214845479,43.47457624548296,43.47457624548296,1791184
2013-11-04,43.820072174072266,44.09070920782084,43.69914858625182,43.716423384511884,2086928
2013-11-05,44.33830261230469,44.35557740702215,43.92371195606184,44.03887578185283,2267747
2013-11-06,44.8911018371582,45.14446407831839,44.39589683192062,44.45347654942493,4407207
2013-11-07,45.67422103881836,45.67422103881837,45.01778313681087,45.01778313681087,5180156
2013-11-08,45.54753875732422,45.996679095189215,45.26538666367738,45.299936260203715,4229156
2013-11-11,45.11566925048828,45.72028271955525,44.80472290909428,45.633908735834694,2553815
2013-11-12,44.9659538269043,45.32872012549282,44.821995721417906,45.27689573755493,3052542
2013-11-13,43.94099044799805,44.96019458813229,43.79127702017515,44.868065286538254,3544837
2013-11-14,44.45347213745117,44.712594091435086,43.91795784952804,43.94099238443005,2675662
2013-11-15,44.793212890625,45.02930033370135,44.11950015877189,44.53985064886069,2220140
2013-11-18,44.53408432006836,44.75290134905321,44.349825717300256,44.49953914478191,2018081
2013-11-19,44.45347213745117,44.64349490370604,44.079190759888135,44.223144456339,2920265
2013-11-20,44.17707443237305,44.50529111720378,43.95250209955761,44.200104547498036,2201241
2013-11-21,43.820072174072266,44.15404866244864,43.70490832466428,43.77400751770453,2322853
2013-11-22,44.044639587402344,44.384375775901205,43.9582656058368,44.17131848238059,2079441
2013-11-25,43.91795349121094,44.40740307773517,43.906438433391145,44.29223924860768,2567180
2013-11-26,44.25193405151367,44.447716554584794,43.906442531880955,43.93523238760611,3461223
2013-11-27,44.51105880737305,44.649257190720945,44.14829246806205,44.286486434432724,2904365
2013-11-28,44.9256477355957,44.97171238920199,44.516816757252194,44.516816757252194,2855129
2013-11-29,44.810489654541016,44.94292831129788,44.52833754158173,44.93716857249015,5988372
2013-12-02,44.25193405151367,44.994745898247494,44.11374009384675,44.95444098362766,2161216
2013-12-03,44.07918930053711,44.378616159465054,43.923716133294086,44.06191450417677,2285461
2013-12-04,44.223148345947266,44.28073247977856,43.658844152496485,43.76248852622903,1867149
2013-12-05,43.47458267211914,44.15405074070083,43.47458267211915,44.136775941627675,3405477
2013-12-06,43.284549713134766,43.578221228383896,42.81237492738519,43.41698833592162,2543835
2013-12-09,43.12908172607422,43.8776533217581,42.852689389696685,43.86037852467344,3387240
2013-12-10,43.33637619018555,43.46881481936571,43.117563581762525,43.301826598488404,2795592
2013-12-11,42.89875793457031,43.41124215558048,42.89875793457031,43.13484537715209,2293927
2013-12-12,42.32868957519531,42.85844412255184,41.81620982468637,42.812379469950606,7659653
2013-12-13,42.72599792480469,42.812371893757614,42.29989223393846,42.32868208459738,3426838
2013-12-16,42.39778518676758,42.6684221755619,42.18473232160088,42.51870875450198,2288067
2013-12-17,42.5705451965332,42.990891308451715,42.4265870551839,42.812387983514625,3397343
2013-12-18,42.42657470703125,42.78358566997606,42.42657470703125,42.54749827381636,3352847
2013-12-19,43.10029983520508,43.10029983520508,42.61085010533686,42.72601396819212,5192561
2013-12-20,43.72218704223633,43.76249196380459,43.22122226476466,43.24425238652432,14188836
2013-12-23,44.20010757446289,44.28648155453784,43.87765060481873,43.9064404591848,2998270
2013-12-24,44.43044662475586,44.52833567852591,44.20587424135946,44.36710275145397,1208107
2013-12-27,44.516807556152344,44.91412339321804,44.3958840005744,44.91412339321804,1088545
2013-12-30,44.72410583496094,44.75290010569814,44.48801843338038,44.63773185670261,1666070
2013-12-31,44.79896926879883,44.931407909813146,44.56863716457745,44.73562540037612,888937
2014-01-02,44.821990966796875,45.11566246729289,44.64924744230489,44.9659490570125,1304653
2014-01-03,44.67228698730469,44.67804672556166,44.453474354243355,44.62622233218051,1141009
2014-01-06,44.68380355834961,44.82199751473638,44.60318489590287,44.79896739716037,1364771
2014-01-07,44.752906799316406,45.04657395234139,44.637738533095344,44.637738533095344,3289129
2014-01-08,44.845035552978516,45.20204657306854,44.72987170517015,45.023538854534905,1862642
2014-01-09,44.902610778808594,44.96307035139805,44.65500391730802,44.914125836212214,1833033
2014-01-10,44.68380355834961,45.0638446681228,44.68380355834961,44.82775725261883,1460257
2014-01-13,44.33830261230469,44.821992447417415,44.23465384399987,44.770168063265004,1652118
2014-01-14,43.64731979370117,44.13676941710268,43.64731979370118,44.050395434505134,3242809
2014-01-15,43.87189483642578,44.107982264331525,43.768246050958304,44.05039813341278,2038638
2014-01-16,43.64731979370117,43.940991334532825,43.48609130417034,43.88340720714217,3898558
2014-01-17,43.457298278808594,43.607011698730645,43.255760473108545,43.58973690347131,2462009
2014-01-20,43.370933532714844,43.53216204479692,43.08302168944472,43.301834336971815,2132942
2014-01-21,43.820072174072266,43.87765630726492,43.11180986238695,43.244248510055,1794911
2014-01-22,43.710662841796875,43.877651066038155,43.40259637912077,43.8315819981961,2509022
2014-01-23,43.26152420043945,43.7740084203972,43.15212008718783,43.7740084203972,2509213
2014-01-24,43.036949157714844,43.33061626891917,43.013914624355486,43.18090284452501,2384387
2014-01-28,42.685707092285156,42.96785920591628,42.32293630306432,42.610848155516884,4861923
2014-01-29,43.140602111816406,43.15211717112332,42.63387766463251,42.92754480428723,3118247
2014-01-30,42.72599792480469,42.84116174441654,42.63386863590567,42.708723131014104,3684989
2014-01-31,42.743282318115234,43.071503473850065,42.610843674969004,43.0427091997482,10577049
2014-02-03,42.84117126464844,42.85269074105282,42.47552506230671,42.616603312443154,1769121
2014-02-04,42.15018844604492,42.403550673802485,42.12139417183855,42.32293200639726,4946208
2014-02-05,41.74135971069336,42.40355745165175,41.539821843920535,42.28838917037195,3982490
2014-02-06,42.31140899658203,42.36323338004308,41.90833340320257,41.90833340320257,3152521
2014-02-07,42.334449768066406,42.610842103620875,42.17321685676406,42.55326239149482,4328184
2014-02-10,43.10029983520508,43.10029983520508,42.622365166529036,42.72025864608494,2917122
2014-02-11,43.71641159057617,43.78551076497466,43.100283174824476,43.18665714282259,3837690
2014-02-12,43.87765121459961,44.29224190774432,43.39971665720181,44.28648217000037,4218582
2014-02-13,43.618534088134766,43.975545111176494,43.58974423018896,43.935235776470535,3588806
2014-02-14,43.75672149658203,43.84309546572888,43.59548861518251,43.831575991858514,3655545
2014-02-17,43.868831634521484,43.94553780297979,43.6682224646639,43.72132569068003,10342350
2014-02-18,43.975032806396484,44.04583709924973,43.8216250138715,43.92783145315137,3810744
2014-02-19,43.975032806396484,43.975032806396484,43.975032806396484,43.975032806396484,0
2014-02-20,44.0163459777832,44.41166701115494,43.898335781159076,44.15795006698237,3343585
2014-02-21,44.35856628417969,44.364463626163285,44.134354139494086,44.31726226043272,2535786
2014-02-24,44.46476745605469,44.51787068882217,44.31135962560604,44.37036472622734,2420135
2014-02-25,44.411659240722656,44.70077376213136,44.32905121234476,44.69487189554114,2726310
2014-02-26,44.541465759277344,44.67717248814371,44.25824856792391,44.32315552492339,2695481
2014-02-27,44.370361328125,44.618176395394364,44.29365515578907,44.40576348059205,1371561
2014-02-28,44.05173110961914,44.54736112212514,44.02223083181739,44.54736112212514,6919771
2014-03-03,43.94554138183594,44.12844949125056,43.56201956025436,44.104846546886186,2425036
2014-03-04,44.211055755615234,44.275962725158685,43.662326867291696,43.83343577814587,2833724
2014-03-05,44.559173583984375,44.66538004683108,44.37036360313651,44.45296712113767,3873974
2014-03-06,44.57687759399414,44.618181618698344,44.37626839051081,44.559176515688414,2522022
2014-03-07,44.84238815307617,44.84238815307617,44.429370545931555,44.66538190029201,2941666
2014-03-10,44.694881439208984,44.84828926957009,44.45887008880302,44.66538115190131,1905807
2014-03-11,44.989891052246094,45.131499651355675,44.72437492891563,44.84238058618308,3490710
2014-03-12,44.694881439208984,44.9603976028949,44.488370376110694,44.712582516788046,2791209
2014-03-13,44.81879425048828,44.84829454126357,44.576881003796174,44.82469611903247,2593917
2014-03-14,44.39985656738281,44.570965442870644,44.25824797360767,44.31135119627335,2203974
2014-03-17,44.16385269165039,44.32905972820075,44.11665132777489,44.252358077649575,2647992
2014-03-18,44.36445999145508,44.588672117771345,44.29365568567394,44.3703618589275,1967038
2014-03-19,44.51786422729492,44.57686931935195,44.25235262796734,44.25235262796734,3209838
2014-03-20,44.23464584350586,44.565064359239976,44.10483646812376,44.565064359239976,5763543
2014-03-21,44.64176559448242,44.64176559448242,44.26414573012742,44.43525458972669,2975486
2014-03-24,44.812889099121094,44.82469283534476,44.31726343092899,44.376268534129885,1706566
2014-03-25,44.77748107910156,44.842383515943304,44.58867110994349,44.718480509598855,2475488
2014-03-26,45.07249450683594,45.225902313700736,44.730276743370496,44.87778268328879,3233578
2014-03-27,45.17279815673828,45.22590138024601,44.753878761472656,44.75977610232586,2707591
2014-03-28,45.5150260925293,45.52092796067393,45.18755840397959,45.31441688728173,8420751
2014-03-31,45.6920280456543,45.88083800409135,45.591723462417676,45.72743019573447,2853713
2014-04-01,45.50912094116211,45.815936564529686,45.2672077523585,45.78053441368176,2162725
2014-04-02,45.40291213989258,45.72742882189663,45.27310727747955,45.62712424167357,2012346
2014-04-03,45.45011520385742,45.50321842937699,45.27900631917381,45.42061492055933,1651225
2014-04-04,45.42060852050781,45.48551094500712,45.19049457568085,45.26720073261351,1903189
2014-04-07,45.34981918334961,45.4088242870595,45.13740624116104,45.16691105600224,1277098
2014-04-08,45.290802001953125,45.397008444725365,45.20819849956515,45.33210601613277,1483523
2014-04-09,45.721534729003906,45.72743659683398,45.444223882519026,45.444223882519026,2552221
2014-04-10,45.957550048828125,45.957550048828125,45.76874006624391,45.82184329815561,1847161
2014-04-11,45.644832611083984,45.71563692043294,45.50322399238606,45.57993016950484,1939907
2014-04-14,45.1432991027832,45.6566257513526,45.1432991027832,45.43831551052888,2428410
2014-04-15,45.3734130859375,45.51501715986536,45.19640233606316,45.343908276977366,1541304
2014-04-16,45.52091598510742,45.55041626612471,45.29670389223916,45.40291033506697,1498973
2014-04-17,45.76874923706055,45.904456014925024,45.491433812390326,45.70384225662584,1948088
2014-04-22,46.04015350341797,46.04015350341797,45.78644107973047,45.87494194015442,1706441
2014-04-23,46.618385314941406,46.6183853149414,46.258466407080256,46.311569641942306,2937013
2014-04-24,46.547576904296875,46.81309305523424,46.21126097241494,46.81309305523424,7817235
2014-04-28,46.877994537353516,46.948798842824345,46.55347782126017,46.577080765074435,2066270
2014-04-29,46.577083587646484,47.17301382684343,46.34106771311714,47.17301382684343,2504661
2014-04-30,46.55347442626953,46.877991118696954,46.41186582565491,46.85439270257561,2061486
2014-05-01,46.40006637573242,46.78358815840736,46.255506842363246,46.75408334945202,2323173
2014-05-02,46.69508743286133,46.7009847744623,46.293864535252524,46.46497343514985,1960783
2014-05-05,46.577083587646484,46.895698455601334,46.169958806517414,46.87799737816094,2232563
2014-05-06,46.78358840942383,46.86619191780445,46.52987149129328,46.81308869256584,1475047
2014-05-07,46.346961975097656,46.60067435945937,46.217157112484706,46.44136921461102,2242848
2014-05-08,46.665584564208984,46.76884009520444,46.488578315339815,46.677388299846584,1999913
2014-05-09,46.90750503540039,46.960608276065216,46.28797175361703,46.677395518492425,1624120
2014-05-12,46.83668518066406,47.143505311403004,46.659678963126794,46.84848891421228,1202865
2014-05-13,47.14351272583008,47.20251329896458,46.93109980021268,47.161213802964866,2212275
2014-05-14,47.72763442993164,47.78663499155055,46.936992506856605,47.24970544057361,2660798
2014-05-15,47.910552978515625,47.96365621116151,47.49753085302914,47.768944358126596,3520610
2014-05-16,47.43852996826172,47.7040416037824,47.314622426231686,47.64504102965435,2253981
2014-05-19,46.94289779663086,47.3500225602107,46.877995357471136,47.32051774843369,2088204
2014-05-20,47.10220718383789,47.237913928834494,46.718685366951476,47.178913357603975,2086968
2014-05-21,47.31461715698242,47.32641636529955,46.73048619272268,46.79538862742449,2450436
2014-05-22,47.58602523803711,47.680427945820696,47.350013942606914,47.36771501606274,2201778
2014-05-23,47.9754524230957,48.01085457598084,47.586033267331224,47.603734343773795,2078567
2014-05-26,48.12297439575195,48.146572819330274,47.9459635890492,48.06396928486001,1256744
2014-05-27,48.19375991821289,48.29996183483247,48.0462494615129,48.26455968730218,1195989
2014-05-28,48.34718322753906,48.43568862476143,48.211471934482915,48.347183227539055,1218273
2014-05-29,48.412078857421875,48.48878050689508,48.176067515389086,48.1996659340091,1316917
2014-05-30,48.14066696166992,48.50058585432378,48.14066696166992,48.50058585432378,10072190
2014-06-02,48.535987854003906,48.642194318900536,48.152466017201306,48.152466017201306,1722324
2014-06-03,48.32357406616211,48.541884333925054,48.2055683936964,48.50058483784675,2285467
2014-06-04,47.88106155395508,48.32358404860862,47.85156126123767,48.32358404860862,1936891
2014-06-05,47.76304626464844,48.03445976547487,47.51523118286731,47.881051937791575,2045426
2014-06-06,48.24686050415039,48.32356666879563,47.76893601973465,47.76893601973465,2027781
2014-06-10,48.63039016723633,48.78674892933446,48.497634350237384,48.618590957672836,2437752
2014-06-11,48.50059127807617,48.77790668188183,48.40028666945982,48.55959185915742,1651018
2014-06-12,48.31177520751953,48.38847685849172,48.11116148949613,48.24097089833153,2100549
2014-06-13,48.223270416259766,48.26456991314773,47.86924886595005,48.117063951166855,2704083
2014-06-16,48.146549224853516,48.22325537882547,47.940038226893165,48.22325537882547,3199426
2014-06-17,47.93414306640625,48.199654632444556,47.81023555680188,48.12295300095589,2723665
2014-06-18,47.792537689208984,48.02854899173138,47.792537689208984,47.89284226648243,2081634
2014-06-19,48.55957794189453,48.55957794189453,47.90464271337248,48.229163920202105,4476096
2014-06-20,48.04035568237305,48.44157857993719,48.03445834077274,48.32357291029411,2652514
2014-06-23,48.2586784362793,48.41798362730714,48.15247195827886,48.282276858519744,1969814
2014-06-24,48.13475036621094,48.21735386079702,48.028543933469884,48.152451438334445,1844724
2014-06-25,47.80434036254883,47.98725298234123,47.739437928545186,47.857443588362266,2873237
2014-06-26,48.41797637939453,48.41797637939453,47.886948594857195,47.886948594857195,2335972
2014-06-27,48.06987380981445,48.553700357553495,47.98727027077998,48.38259141027733,8847876
2014-06-30,47.721736907958984,48.09935683019502,47.721736907958984,48.0875576219913,2671734
2014-07-01,47.18480682373047,47.910546377257404,47.1199043903187,47.79254071851648,3795106
2014-07-02,47.74534606933594,47.757145279076546,47.261519632331236,47.261519632331236,2410882
2014-07-03,48.11705780029297,48.17016102605117,47.674535444946365,47.792541104640684,1686473
2014-07-04,48.35307693481445,48.40028282709924,48.15246773350754,48.37667988095685,1359993
2014-07-07,48.00495529174805,48.38257978483416,47.98135687253607,48.35307497186084,1611833
2014-07-08,47.98134231567383,48.1701522419485,47.88693508955106,48.0580439438009,1718446
2014-07-09,47.66863250732422,47.92824676320995,47.47392068391704,47.910545688354745,2689146
2014-07-10,47.70402908325195,47.881039811121845,47.43851751741816,47.839735799295184,1576864
2014-07-11,47.92824935913086,48.058054231118504,47.4385256295744,47.50342806556822,2279166
2014-07-14,48.211456298828125,48.27636325305613,47.99904794035421,48.03445008776175,1311355
2014-07-15,48.087562561035156,48.32357390518034,47.869247768027314,48.31767203748645,1913028
2014-07-16,47.999053955078125,48.087559334687505,47.798444778611454,47.96365180323438,1651425
2014-07-17,47.916446685791016,48.199659352363355,47.88694187758669,48.1760609369657,2891383
2014-07-18,47.95185852050781,47.95185852050781,47.57423853815606,47.57423853815606,2015590
2014-07-21,48.00495529174805,48.12296549169683,47.95775392735187,48.02855823693225,1539735
2014-07-22,47.945945739746094,48.07575059902235,47.851543028630886,48.07575059902235,1866054
2014-07-23,48.12297439575195,48.37668686804385,47.98136575038975,48.081670365530286,2549932
2014-07-24,48.38846969604492,48.41207263760462,48.12885544277435,48.16425759212814,2209379
2014-07-25,48.54779052734375,48.54779052734375,48.38848081863276,48.535991316837496,6518147
2014-07-28,48.38258743286133,48.524191548433784,48.27047908298024,48.329484192281804,1435138
2014-07-29,48.58908462524414,48.742492434371094,48.335367706405414,48.38257359073036,1891818
2014-07-30,49.049320220947266,49.14372296107361,48.583194810894895,48.62449431246038,2164885
2014-07-31,49.41513442993164,49.515439025174096,49.14961827254969,49.167319349708485,2871923
2014-08-01,48.866397857666016,49.0434086177337,48.70709269957698,48.978506181032834,2588565
2014-08-04,48.724796295166016,48.813301679776515,48.559584735235724,48.67759040605902,1367629
2014-08-05,48.41797637939453,48.949008689904,48.30587257560173,48.7956008644142,2629878
2014-08-06,48.211456298828125,48.41206997612791,48.09345064946011,48.37666782872038,2373953
2014-08-07,47.999053955078125,48.28226664385627,47.79254291131354,48.2291679420625,2776171
2014-08-08,47.27921676635742,47.83384294151656,47.20251059451083,47.72173914340066,3708675
2014-08-11,47.444427490234375,47.833846669263686,47.38542691588231,47.715840994587296,2255344
2014-08-12,48.199668884277344,48.19966888427735,47.65093999117913,47.66273920121135,3663763
2014-08-13,47.76893615722656,48.15245792961365,47.680430784677895,47.77483802405364,3583766
2014-08-14,47.80434036254883,48.00494953164069,47.721736853274045,47.82794330490092,3672029
2014-08-15,47.910552978515625,48.09936296371024,47.845650536161415,48.02855865351573,2894453
2014-08-18,48.02854919433594,48.14655484609493,47.910543542576946,48.140657505388376,2880606
2014-08-19,48.49538040161133,48.51356392945589,48.119492932278085,48.13768111064128,7877825
2014-08-20,48.68331527709961,48.956137915931336,48.525685969280616,48.72575125390588,3263151
2014-08-21,48.665138244628906,49.10771419306372,48.65907396776025,49.10164991619507,3213985
2014-08-22,48.87126159667969,48.974326387140614,48.82882561558791,48.9197665043824,1842050
2014-08-25,48.81064224243164,49.077400658980615,48.67120108272724,48.9864597612345,2576885
2014-08-26,48.9500846862793,49.047085212740555,48.8288317029432,48.98646104633203,2097517
2014-08-27,49.180477142333984,49.216853510073584,49.05315985524539,49.10772440685479,2530900
2014-08-28,49.19259262084961,49.19259262084961,48.998586909647045,49.11983989783374,2110289
2014-08-29,49.30171203613281,49.33808839050648,49.101642087077664,49.2410832286706,4978060
2014-09-01,49.28959274291992,49.53209869440395,49.18652329554639,49.350216905531546,1903837
2014-09-02,49.41085433959961,49.41085433959961,49.059219253440766,49.14409588621711,1762881
2014-09-03,49.532100677490234,49.70185392022161,49.32596642500906,49.35021888133594,1993952
2014-09-04,49.45327377319336,49.64727943337803,49.25320848803036,49.47146194916436,1567324
2014-09-05,49.28959274291992,49.50178661309813,49.19865184848372,49.392657539774696,1459438
2014-09-08,49.26533508300781,49.47752893076915,49.07739368804027,49.47146465494113,1604407
2014-09-09,49.435089111328125,49.46540584044688,49.28958834373517,49.36840067819989,1751542
2014-09-10,49.435089111328125,49.459341564519455,49.125894748359954,49.125894748359954,2945615
2014-09-11,48.889461517333984,49.58667206521101,48.828837343921826,49.513919336700745,3327107
2014-09-12,48.64088439941406,48.92583099580291,48.36200207972079,48.80457801552405,2768979
2014-09-15,47.846675872802734,48.4347572752261,47.846675872802734,48.34381637273597,3830492
2014-09-16,47.40410232543945,48.10131284631261,47.40410232543945,48.01643621651121,4875637
2014-09-17,46.89482879638672,47.56778672793821,46.69476349007361,47.537474648288075,5449274
2014-09-18,47.03428268432617,47.29498152159623,46.512894310825594,46.98578241364421,5083108
2014-09-19,47.1737060546875,47.37984026565203,46.93120014233655,47.137329702783056,4601657
2014-09-22,46.349185943603516,47.30709040054303,46.14911599612371,47.294966499353386,3667001
2014-09-23,46.86451721191406,47.06458717085965,46.08243020473623,46.17337109516604,5243088
2014-09-24,46.33100128173828,46.62201213651545,46.09455961275047,46.50681878965994,3090768
2014-09-25,46.4704475402832,46.773582330486796,46.361318457747615,46.700829608796404,2674277
2014-09-26,45.62773513793945,46.09456354041621,45.60348268113528,46.01574654369193,8691957
2014-09-29,45.1245231628418,45.658039923104255,45.08814680870944,45.579227589496334,2949385
2014-09-30,45.64591598510742,45.64591598510742,44.933549592688095,45.03358689173061,4056960
2014-10-01,46.19762420654297,46.32493680443697,45.173031243991424,45.22759577902541,3732000
2014-10-02,45.961181640625,46.282504600775994,45.69442321996299,45.78536411911129,2593538
2014-10-03,46.4704475402832,46.51288817810899,45.676236529188614,45.676236529188614,2651964
2014-10-06,46.17943572998047,46.66444761534783,46.03393030416283,46.609883080666215,1355051
2014-10-07,45.93693542480469,46.44014025161549,45.15485288691699,46.3431350625056,3712303
2014-10-08,45.48222732543945,45.69442119721935,45.276097730174,45.36703862529664,2463476
2014-10-09,46.21581268310547,46.47650680738205,45.7307961409577,45.93086610403997,3108078
2014-10-10,45.348854064941406,45.676236662988025,45.300349149992954,45.31853733046883,3356267
2014-10-13,44.94265365600586,45.19122390117883,44.8032124917165,44.88202483867527,2992329
2014-10-14,44.936580657958984,45.36096834535194,44.60313385365283,44.68801046102779,3352088
2014-10-15,45.742919921875,45.785360555013476,44.991149631634585,45.01540208635923,3388330
2014-10-16,46.03392791748047,46.16730478388583,45.16696433429052,45.30034120069589,4756417
2014-10-17,46.40375900268555,46.65232925112377,46.203689018437444,46.203689018437444,3684402
2014-10-20,46.840267181396484,46.98577261361343,46.6007933663051,46.80389082334225,2468028
2014-10-21,46.791770935058594,47.07065327038696,46.64626549035886,47.07065327038696,1837892
2014-10-22,47.028221130371094,47.37985621681881,46.767522303781575,47.28285102890931,2593842
2014-10-23,47.39197540283203,47.39803967975996,46.90089918620504,46.931211269806454,2271445
2014-10-24,47.75572967529297,47.87698729884789,47.47078774644302,47.592040719479286,2354940
2014-10-27,48.51356506347656,48.51356506347656,47.99217680556873,48.05280561836949,3510116
2014-10-28,48.61663055419922,48.731819243473026,48.252867008032744,48.531753943599824,2905856
2014-10-29,48.246822357177734,48.731834368577104,48.08312871059653,48.731834368577104,2851593
2014-10-30,48.60450744628906,48.62269562563456,48.301377324555894,48.48931874411348,2142356
2014-10-31,48.79244613647461,48.83488211484972,48.48931141007189,48.804570037364904,11377524
2014-11-03,48.81669998168945,49.01676994899761,48.71363518506727,48.74395191682343,1908693
2014-11-04,48.96826934814453,49.1683393140604,48.83488782069437,48.92582871429249,2298023
2014-11-05,49.44723129272461,49.46541947500188,48.701520469876215,49.15622037628831,3217519
2014-11-06,49.222904205322266,49.50179119089026,48.931897966733715,49.50179119089026,3053690
2014-11-07,50.17474365234375,50.17474365234375,49.44116146701329,49.59879081222114,5219298
2014-11-10,50.053489685058594,50.24749538693062,49.67154255811396,50.01711332530015,3146955
2014-11-11,50.32025146484375,50.32025146484375,50.083809761152665,50.32025146484375,2737069
2014-11-12,49.623043060302734,50.28993679879685,49.562414242930956,50.283872521903945,3313314
2014-11-13,49.27140808105469,49.72004365827213,49.180467180127074,49.72004365827213,3025799
2014-11-14,49.57453536987305,49.65335236299046,49.05921137840854,49.42297031071034,1982329
2014-11-17,49.101646423339844,49.6594156894876,49.016769805811784,49.6594156894876,1939103
2014-11-18,49.07740783691406,49.39872618858695,48.93190237923902,49.168348747960955,1772640
2014-11-19,48.828826904296875,49.22896217503467,48.72575746059722,49.180461916570394,2066287
2014-11-20,48.707584381103516,49.07740765094647,48.59845528826076,48.80458491883957,2161879
2014-11-21,48.55601501464844,48.986467111730434,48.45295019857745,48.937962191974975,2172235
2014-11-24,48.756080627441406,48.88339789192055,48.586322724629476,48.87733361486752,2109729
2014-11-25,48.60450744628906,48.695448343016565,48.34987758597094,48.537819005528526,2541564
2014-11-26,49.1137809753418,49.113780975341804,48.5681355449006,48.622700087944715,2028617
2014-11-27,49.41085433959961,49.42904252166023,48.94402588355034,49.10771952209588,2215154
2014-11-28,48.93795394897461,49.29565325669297,48.88945368790806,49.259276898263344,6686924
2014-12-01,48.380184173583984,49.13801869288868,48.23467875534478,48.95614157060803,2323118
2014-12-02,48.9500846862793,49.02283740638477,48.13768551246029,48.671202359554364,3266630
2014-12-03,49.350215911865234,49.404780447428294,48.65906977858509,48.87126364449078,2576485
2014-12-04,49.76248550415039,49.847362130237904,49.49572707179019,49.568479794299265,3042338
2014-12-05,49.49571990966797,49.99891996684947,49.06526791394955,49.71397804561283,2165527
2014-12-08,49.95042419433594,50.283871053847896,49.83523549036735,49.865547572908724,3220123
2014-12-09,49.726104736328125,50.13836857717297,49.526034767157725,49.526034767157725,3345800
2014-12-10,49.92617416381836,50.071674943844855,49.35021671808301,49.7442923756368,3285407
2014-12-11,49.82917404174805,49.986803390636105,49.3623456216247,49.3623456216247,3116207
2014-12-12,49.55636215209961,49.79886815742402,49.35629213992108,49.52604541354421,2397363
2014-12-15,49.27140808105469,49.55635468712152,49.03192960019212,49.20471498669504,2213992
2014-12-16,49.07740783691406,49.313849555116384,49.02284329028592,49.0652792817614,3452765
2014-12-17,49.11983871459961,49.56241466860555,49.00465000627872,49.00465000627872,2985653
2014-12-18,49.592735290527344,49.835245953330556,49.36235318370225,49.36235318370225,5091696
2014-12-19,50.75069046020508,50.81737889019405,50.101985035686866,50.138361388502325,15227483
2014-12-22,51.74497985839844,51.74497985839844,50.696134378147875,50.80526345477772,3367585
2014-12-23,51.50852584838867,52.048102223943104,51.48427339591277,51.684343339913866,2043975
2014-12-24,51.484291076660156,51.74498991612115,51.229661165550084,51.581296269359086,1122456
2014-12-29,52.16936492919922,52.20574128620546,51.641907752608766,51.6843483859556,1651702
2014-12-30,51.884429931640625,52.52707129800975,51.884429931640625,52.175436202133135,1594116
2014-12-31,51.926856994628906,52.01779789180708,51.805604015230976,51.89654491240915,714081
2015-01-02,51.981414794921875,51.981414794921875,51.605532002667225,51.78740912292911,949439
2015-01-05,52.10873794555664,52.284555460415696,51.84197953499137,51.95717288639218,1351651
2015-01-06,51.714656829833984,52.01779156672873,51.45396272330147,51.59340386517975,2477275
2015-01-07,51.5994758605957,51.82985792306038,51.25996471846053,51.72072884338989,2127190
2015-01-08,51.769229888916016,51.926859233982995,51.61160054384902,51.86017079001602,1997761
2015-01-09,52.16329574584961,52.42398984619167,51.914725546529574,52.363365690563306,2647416
2015-01-12,51.926856994628906,52.26030385060293,51.829856471318124,51.951109450716054,1329585
2015-01-13,51.714656829833984,51.79347381464432,51.53277970811181,51.538839333507596,1841433
2015-01-14,50.73250961303711,51.6540378168029,50.73250961303711,51.6419092637668,4248481
2015-01-15,50.629451751708984,50.77495720392637,50.2535642169872,50.374817210328544,3671533
2015-01-16,50.665828704833984,50.98108742129698,50.2535648022565,50.4051298830685,2690154
2015-01-19,50.380882263183594,51.187217239101045,50.30206525851281,50.93864697124327,2515332
2015-01-20,50.623382568359375,50.82951217201134,50.344500245649314,50.39906478494289,2414127
2015-01-21,51.33271408081055,51.33271408081055,50.805261547420415,50.86588570959285,2420834
2015-01-22,51.67222595214844,51.805602831282336,51.508532340968735,51.66616167563552,2084315
2015-01-23,52.27849197387695,52.27849197387696,52.02386211257053,52.108738733006,2140195
2015-01-27,53.12727355957031,53.1394021142484,52.308814693213,52.35125068302799,2770732
2015-01-28,53.16971206665039,53.33340569356198,52.62407129413102,52.9696420782029,2075650
2015-01-29,53.81235885620117,53.982112112326746,52.90901873138304,52.969642901205326,3370837
2015-01-30,54.157920837402344,54.56412038112077,54.15792083740234,54.20642109547595,14169348
2015-02-02,54.3701171875,54.503494065938376,54.0487942433291,54.13973513795471,2145318
2015-02-03,54.80662536621094,54.97031896618804,53.87903760071103,54.53380735010093,3430360
2015-02-04,55.0430793762207,55.74028520425938,54.6914443237283,55.546279497693945,3432166
2015-02-05,56.546627044677734,56.558750948539675,55.121893946424905,55.32802821519386,4524529
2015-02-06,56.37080383300781,56.964944820183916,56.17073386158291,56.84975611880033,4105866
2015-02-09,56.34049606323242,56.528442161914974,55.837295892109836,56.23137162106916,2857655
2015-02-10,56.13437271118164,56.32231883088462,55.794861490591856,56.29806636851388,2156241
2015-02-11,55.69179153442383,56.38293781787056,55.53416216983278,56.38293781787056,2828941
2015-02-12,55.27951431274414,55.64327787466404,55.08551328041161,55.64327787466404,4786087
2015-02-13,56.473873138427734,56.74063157144227,55.431091864105156,55.685726393511516,3515916
2015-02-16,56.667884826660156,56.9407029149988,55.87973334808247,56.504191183345135,2907971
2015-02-17,55.74498748779297,56.519222963204676,55.68924207745155,55.97415989619815,12418689
2015-02-18,56.18475341796875,56.23430330848863,55.67685397443869,56.12900800944735,2630013
2015-02-19,56.451080322265625,56.59353920401743,56.08563984238228,56.40153043973529,1999472
2015-02-20,55.875064849853516,56.66168667721022,55.73879669596488,56.45729157312428,1542448
2015-02-23,55.998939514160156,56.3024391487993,55.85028508048729,56.05468492678749,1754129
2015-02-24,56.38914489746094,56.48824942333673,55.81930931495749,56.05467721885322,2157809
2015-02-25,56.283843994140625,56.62450715639316,56.08563971331206,56.48824379195748,1592051
2015-02-26,56.0051383972168,56.33341062307992,55.88126127876877,56.32102433658454,2128938
2015-02-27,56.93421173095703,57.169579650641,55.93080387666251,56.277662613749,7409937
2015-03-02,57.32442855834961,57.67128253801847,56.75458819673184,56.921824419820496,2130106
2015-03-03,56.93421173095703,57.90046073061484,56.56877119097011,57.39875205230345,2663772
2015-03-04,56.444881439208984,57.12001695918151,56.067054699015344,57.10763067707841,1830215
2015-03-05,56.43869400024414,56.475852848743585,56.02370363811855,56.36436680091856,1687516
2015-03-06,56.42011260986328,56.79174385802483,56.02370404469227,56.35817169292133,1263953
2015-03-09,56.06706619262695,56.41082716413493,55.92460729016686,55.94938461061541,1377237
2015-03-10,56.16617202758789,56.50683524805542,55.943190391864796,56.178558312517794,1933147
2015-03-11,56.06706619262695,56.2157206129902,55.49723058278658,55.74498478261596,1898428
2015-03-12,56.87228775024414,56.97758307220311,55.83790683520893,55.83790683520893,1966227
2015-03-13,56.56256866455078,57.14479044911111,56.438691588023836,56.98374977450977,1755490
2015-03-16,56.85369873046875,57.027125738614785,56.20953109057376,56.364381045356936,1814882
2015-03-17,57.85710525512695,58.011950454951894,57.237714953498326,57.3554012963434,2773915
2015-03-18,57.8447265625,57.906662750094306,57.25630427336377,57.671294784672824,3200946
2015-03-19,59.21974563598633,59.33743195382877,58.09865636491573,58.09865636491573,5135625
2015-03-20,59.65953063964844,59.83295765704253,58.8109678558667,58.9658130677425,5602495
2015-03-23,59.139225006103516,59.8886829920959,59.102061407528424,59.659510634991626,2148648
2015-03-24,58.89767837524414,59.312668843313254,58.86671028467371,59.13924183472136,1728933
2015-03-25,59.374610900878906,59.3746109008789,58.91007052886027,58.96581119247762,2459137
2015-03-26,58.123443603515625,58.90387465458778,58.12344360351562,58.89767913592786,3587132
2015-03-27,58.43312454223633,58.69326974632099,57.92522516837049,58.098656888148085,7619755
2015-03-30,57.66508102416992,58.21013921256535,57.547394712800994,58.08007137001243,2197553
2015-03-31,57.85090637207031,58.43313303169197,57.85090637207031,57.97478347495838,2242100
2015-04-01,57.80135726928711,57.84471639391302,57.34920322444012,57.47927584715362,2237986
2015-04-02,58.47029495239258,58.60036756958343,57.80755033301974,57.912845629881474,2216801
2015-04-07,58.35261154174805,59.331246851874546,58.08317776822872,58.872902036564646,3112971
2015-04-08,58.222537994384766,58.63752839545459,58.055301780208154,58.40835125897278,1718655
2015-04-09,58.12963104248047,58.58178506269277,58.042917549117284,58.22254005364244,1591248
2015-04-10,58.303062438964844,58.3928736980203,57.86329942108859,58.22254445731045,1260213
2015-04-13,58.28447341918945,58.69946381494529,58.2535053340153,58.36499614203873,1098362
2015-04-14,58.098663330078125,58.265894800083,57.857099899500874,57.912845306557166,2040939
2015-04-15,57.25629806518555,58.11105632086079,57.21294368880336,58.09247451636428,3315916
2015-04-16,57.60934066772461,57.906644728212534,57.429718177739694,57.906644728212534,1994590
2015-04-17,57.03330993652344,57.67747269739273,56.92181913148907,57.60934101137071,2103024
2015-04-20,56.56877136230469,56.723621303998584,56.376762565861526,56.61213048625837,2247349
2015-04-21,56.84749984741211,57.13241766585981,56.71123645638556,57.08286777377418,2513493
2015-04-22,56.43869400024414,56.97756144419125,56.184744319602856,56.822711528541845,2356933
2015-04-23,56.190940856933594,56.60593126168377,56.05467747828301,56.5192177706185,2354448
2015-04-24,57.045711517333984,57.10765245379539,56.48826209384084,56.5687800849593,5636739
2015-04-27,57.42972183227539,57.44210811649455,56.93420869837883,57.312035503119866,1867077
2015-04-28,57.34300994873047,57.578377881980536,57.28726928798056,57.44831000534488,1928189
2015-04-29,56.09803771972656,57.52262671102873,56.09803771972656,57.18196350643509,2663435
2015-04-30,55.04507827758789,55.61491390526121,54.685833251243544,55.57775029900737,3951691
2015-05-01,55.076045989990234,55.34238199888291,54.66105555709639,54.753964572097125,2327562
2015-05-04,54.51240539550781,54.75087109412836,53.97973333607198,54.08502864425131,3019775
2015-05-05,54.51240539550781,54.51240539550781,54.51240539550781,54.51240539550781,0
2015-05-06,51.396873474121094,53.26742565896254,51.396873474121094,52.796689853967614,7237279
2015-05-07,51.477386474609375,51.79947258730979,50.17047922871216,50.356297226200226,6304381
2015-05-08,51.18628692626953,52.40648090444959,51.18628692626953,51.84283604729892,3205428
2015-05-11,50.89516067504883,51.8366321202459,50.61023818419806,51.74991389411226,2882418
2015-05-12,51.33493423461914,51.52075225614586,50.66599410828687,50.89517125189114,3111821
2015-05-13,52.01626968383789,52.146337558463266,51.47120660987634,51.74373814685712,3056334
2015-05-14,51.79328918457031,52.152534229630916,51.434044139509695,51.93574809891059,3796619
2015-05-15,52.493202209472656,52.52417030203854,52.04104810311833,52.493202209472656,3820204
2015-05-18,51.409263610839844,52.56752140858642,51.409263610839844,52.548939605650276,3337301
2015-05-19,51.31635665893555,51.91716514391255,50.95092085472056,51.44023851759903,3105625
2015-05-20,51.09336853027344,51.619849684742846,51.006655049209094,51.1305321294672,2543185
2015-05-21,51.75611877441406,51.81805969697842,50.91375168475434,50.91375168475434,2889228
2015-05-22,51.477386474609375,51.960513268078344,51.27299142853582,51.960513268078344,1801985
2015-05-25,52.028656005859375,52.177310435437946,51.33493850193561,51.53314282431892,1497762
2015-05-26,52.42505645751953,52.49318814337382,51.948125154212306,52.02864787470453,2448977
2015-05-27,52.10917663574219,52.52416710529421,51.929554107928524,52.23924926823318,2235413
2015-05-28,51.718955993652344,52.29808486174263,51.54862676842808,52.25782349899366,2645842
2015-05-29,52.70379638671875,53.155945731568465,51.82426076771007,52.010078821185814,9148534
2015-06-01,52.325958251953125,52.648044421634104,51.74992710899725,52.54893988838669,2115325
2015-06-02,51.409263610839844,52.72237135010907,51.409263610839844,52.72237135010907,2626561
2015-06-03,50.52352523803711,51.204856265453344,50.51733447265059,51.0995562399265,3746197
2015-06-04,49.885562896728516,51.09337041269819,49.84220377901723,50.48017575457261,3795236
2015-06-05,49.730712890625,50.05279426083358,49.42101780352799,49.78645829137226,2906801
2015-06-09,49.439613342285156,50.3129534455167,49.42722705573162,49.736922228888155,2823264
2015-06-10,49.495357513427734,49.674980044176905,49.049398945906454,49.46438942224054,2251304
2015-06-11,50.42444610595703,50.4739960051322,49.73692403192862,49.73692403192862,2587719
2015-06-12,50.43063735961914,50.76510987239426,50.182883110192,50.480192010436554,1838138
2015-06-15,50.72174072265625,50.72793624057599,49.687364797573544,50.10854598817908,2378550
2015-06-16,51.025264739990234,51.421673513964535,50.5483332066934,50.78989673349513,2007322
2015-06-17,52.1896858215332,52.313562903256695,51.60745926138579,51.718950060285934,3698895
2015-06-18,51.53314208984375,52.171114173582865,51.21725618265578,52.12775504851898,5371041
2015-06-19,52.31977081298828,52.33215709874551,51.98839609629336,52.14633905656476,3671190
2015-06-22,52.660430908203125,52.719274076570166,51.99768626559618,52.19589058168563,2092066
2015-06-23,53.7381706237793,53.82488412870865,53.27363025717129,53.552357327834855,2796516
2015-06-24,54.004512786865234,54.25226702189168,53.83727654019826,53.936376333742956,2961909
2015-06-25,54.066444396972656,54.25845320020289,53.39130869979073,53.65764946863938,2840331
2015-06-26,53.67003631591797,53.83107703186652,53.27362766878854,53.57712729687758,10063632
2015-06-29,52.45603561401367,52.93296701798982,52.251640513307834,52.88960788993214,2505051
2015-06-30,52.72856521606445,52.90199697071659,51.799484516979035,51.93574791241018,3217737
2015-07-01,53.27981185913086,53.62666578825017,52.74093966326785,52.74093966326785,2073836
2015-07-02,54.1655387878418,54.28941587167445,53.23645353235177,53.248839815386006,3133305
2015-07-03,53.67622756958008,54.19651328370437,53.35414616327286,54.19651328370437,2500992
2015-07-06,53.453250885009766,53.67003701520715,52.62636773152304,52.69759718852136,2049336
2015-07-07,54.31419372558594,54.50620726270924,53.5461538305844,53.57712191676666,3147763
2015-07-08,53.12496566772461,54.07882354200202,53.12496566772461,53.45943808860585,3983298
2015-07-09,53.01966094970703,53.21786520977983,52.15871223433267,52.406466371632966,2788755
2015-07-10,53.137359619140625,53.620481724655704,53.069223177038126,53.552350033717154,1837185
2015-07-13,52.75952911376953,53.78152350295928,52.66662485217413,53.00728806484937,2029786
2015-07-14,53.42229461669922,53.71959879612583,53.08782206978313,53.52758994589543,2382827
2015-07-15,53.961158752441406,54.0726495940791,53.515200137055785,53.515200137055785,2491791
2015-07-16,54.48143005371094,54.76015708340894,54.25844842995254,54.506207373405395,2208707
2015-07-17,54.493812561035156,54.722989686623976,54.14695861633645,54.68582608524004,1428452
2015-07-20,54.72916793823242,54.76633153111844,54.33275944822321,54.50619113207879,1257916
2015-07-21,54.568153381347656,55.051280319903775,54.38853084688812,55.020307476912144,2018897
2015-07-22,53.65764617919922,54.1531545769641,53.65764617919922,53.96114578550481,2890237
2015-07-23,53.453250885009766,53.91160046785959,53.28601464855807,53.577127994956214,2193242
2015-07-24,53.14975357055664,53.8434663667389,52.95774000327716,53.26743516722971,2277294
2015-07-27,53.32317352294922,53.360337127750434,52.71617431274803,52.92676490584559,2295120
2015-07-28,53.48422622680664,53.78773065116768,52.8152859414605,52.8152859414605,2519049
2015-07-29,53.63907241821289,54.252267240632776,53.6390724182129,53.94257207001869,2316921
2015-07-30,53.93636703491211,54.1531531409767,53.65764475635129,53.84345802500387,1950087
2015-07-31,54.23366928100586,54.36993264488217,53.95494228512706,54.23366928100586,6791348
2015-08-03,54.115989685058594,54.345166827180506,53.76913096417358,54.332775791716244,1329067
2015-08-04,54.52479934692383,54.7353899745385,53.91160451836132,54.11599962710564,2279121
2015-08-05,54.115989685058594,54.50001201000858,53.8434581723035,54.2770303856188,2501631
2015-08-06,52.36931228637695,53.26742476056309,52.10916706915435,53.26742476056309,4513030
2015-08-07,50.35630416870117,51.66321159477852,50.35630416870117,51.28538478190494,5242740
2015-08-10,50.87657928466797,51.192465106985914,49.86078063816229,50.26338468730915,3397134
2015-08-11,50.86418914794922,51.40306131220703,50.63501679725863,51.38447951343952,3869099
2015-08-12,50.86418914794922,50.86418914794922,50.86418914794922,50.86418914794922,0
2015-08-13,50.86418914794922,50.86418914794922,50.86418914794922,50.86418914794922,0
2015-08-14,50.86418914794922,50.86418914794922,50.86418914794922,50.86418914794922,0
2015-08-17,50.61043930053711,50.90312995187361,50.049973097137034,50.130928165121624,8127186
2015-08-18,49.240360260009766,50.91776888446595,49.240360260009766,50.776916734560245,7498212
2015-08-19,50.1110725402832,50.476005430028074,49.26596453852698,49.34919801741567,5726975
2015-08-20,48.75377655029297,49.906193790673804,48.50408590398079,49.29797398752226,6306169
2015-08-21,48.39523696899414,48.39523696899414,47.47970796038021,48.07512029143363,6935842
2015-08-24,46.39772033691406,47.60776120404178,46.39772033691406,47.12118239931831,6916599
2015-08-25,48.06871795654297,48.24798250132126,45.72546170370307,45.744667921416095,8131178
2015-08-26,48.74095916748047,48.82419262227286,47.063551054608105,47.0891609726525,6033884
2015-08-27,48.93303298950195,49.60527993135187,48.93303298950196,49.297965787610956,4834405
2015-08-28,48.88822555541992,49.52205528926604,48.40164677645643,49.49004654822757,8807049
2015-08-31,48.06871795654297,48.472063182294136,47.454094566763445,48.472063182294136,4715040
2015-09-01,46.929100036621094,48.07511327662726,46.89708641969912,48.011090927375456,4332533
2015-09-02,47.140380859375,47.223614322881275,46.23765435561569,46.51295489767421,4509276
2015-09-03,46.077598571777344,47.9342764083834,46.077598571777344,47.78061687550216,3937578
2015-09-04,46.192840576171875,46.30808278302983,45.623033243538984,46.071194667657046,6328120
2015-09-07,46.30168151855469,46.34009396133153,45.674250607170144,46.03278464992993,4570660
2015-09-08,47.486114501953125,47.486114501953125,46.320889801460574,46.47454446399979,3999324
2015-09-09,49.11870574951172,49.19553062905721,48.50408229018246,48.53609102846207,5549748
2015-09-10,48.100738525390625,48.97786013195919,47.902267714069666,47.95348756363433,4595034
2015-09-11,48.100738525390625,48.10073852539063,48.10073852539063,48.10073852539063,0
2015-09-14,47.72939682006836,48.2095718187226,47.39006905129485,48.049513485837856,5378705
2015-09-15,47.00593948364258,48.00470700324955,46.90990348767738,47.806231309029826,4209355
2015-09-16,48.2415885925293,48.318418363568675,47.44129679476142,48.01110416400467,5551703
2015-09-17,48.39523696899414,48.97144796552164,48.34402201287503,48.7857797063854,5142469
2015-09-18,48.54890060424805,48.8946272314549,47.60135300917075,48.49127705741693,4131169
2015-09-21,47.13397979736328,47.87664792465483,46.76904699244573,47.767809430200565,3651808
2015-09-22,47.24922180175781,47.72939680021229,46.86507789532009,47.377266514175275,2229040
2015-09-23,45.84071350097656,46.87148973405426,45.74467750769355,46.737041297295455,5680792
2015-09-24,46.41692352294922,46.60899550515741,46.00077081789375,46.077600587695706,3215885
2015-09-25,45.73827362060547,46.92270438089909,45.712663699595666,46.60899139656676,8362078
2015-09-28,46.544979095458984,46.775463573953466,45.808714389562525,45.81511320842464,2151950
2015-09-29,44.91236877441406,46.05198331261612,44.91236877441406,45.77668278718362,4504678
2015-09-30,46.557777404785156,46.69222584353605,45.347736571433515,45.36053909125063,4795052
2015-10-01,47.55012893676758,47.60455307016698,46.51935773315874,46.9867253450706,3277220
2015-10-02,46.986724853515625,47.658971820385815,46.80746029824166,46.986724853515625,2392470
2015-10-05,47.60776138305664,47.91507071433689,47.50532168290072,47.6589812331346,1619838
2015-10-06,47.99189758300781,48.548902428536806,47.876655369608486,48.17756586485081,2595262
2015-10-07,48.01750946044922,48.19677404756657,47.19160771157825,48.01750946044921,2523405
2015-10-08,48.25440216064453,48.593725144707996,48.036720223856534,48.465675509952085,1998171
2015-10-09,48.3568229675293,48.8177917498496,48.01750008181928,48.65773341624353,2428907
2015-10-12,47.793426513671875,48.356830173467976,47.58855201151025,48.337623952108046,2185101
2015-10-13,47.524532318115234,47.94068016323269,46.90990389247167,47.69739320466932,2371617
2015-10-14,47.735809326171875,48.017513635905964,47.02514973359294,47.02514973359294,2682858
2015-10-15,48.273590087890625,48.38242857273523,47.38366622316396,47.92786353197927,2302705
2015-10-16,49.0098762512207,49.29797937163293,48.638539649885075,48.65774587330003,3732096
2015-10-19,48.93303298950195,49.36198814288414,48.69614490193932,49.297965787610956,1963338
2015-10-20,48.484886169433594,48.94585019650204,48.40165268646482,48.753783073038704,1995934
2015-10-21,48.53608322143555,48.73455885905374,47.703782891145444,48.24157649983207,1914141
2015-10-22,48.90742874145508,49.105899531193074,48.20957668425167,48.33762140964526,1734973
2015-10-23,49.52206039428711,50.00223552070475,49.362002018814565,49.74614114302988,3063301
2015-10-26,49.61808395385742,49.893384486017375,49.5348553779366,49.86777456621264,2251288
2015-10-27,49.77174758911133,50.00223202444336,49.64370285152404,49.68851899813895,2424679
2015-10-28,49.707725524902344,49.8229677432745,49.317182722896334,49.77815159638498,2108346
2015-10-29,49.40681838989258,50.09827174733407,49.32999349546175,50.07266182099245,2637207
2015-10-30,49.125118255615234,49.50285367332961,48.74097425066606,48.984266105079726,6229906
2015-11-02,48.08152770996094,49.2915684539232,48.02390904814999,49.201936168044014,3023142
2015-11-03,48.95225524902344,48.97786517644347,48.20958689221929,48.337631644725256,1949984
2015-11-04,49.02907943725586,49.87418740731659,48.881823592540535,49.349196166590886,2574174
2015-11-05,48.561702728271484,49.57967638086711,48.08793137688256,49.176326210109515,2951072
2015-11-06,49.03547668457031,49.208342448247635,48.34402828364151,48.548902788471054,2169524
2015-11-09,48.38884735107422,49.073896975898,48.03031328252594,48.77298646025314,2288971
2015-11-10,47.86384582519531,48.4336531065411,47.21720878466178,48.3376171287046,3464540
2015-11-11,48.657737731933594,48.84340600153556,47.921468355123864,47.921468355123864,2720061
2015-11-12,49.5540657043457,49.73973397487614,48.350423796713024,48.40164364056828,2560501
2015-11-13,48.50408172607422,48.77938227196093,48.03670921437147,48.440059365666535,2885084
2015-11-16,47.87665557861328,48.350426953726114,47.780619586262354,47.78702328831068,2114256
2015-11-17,49.34279251098633,49.34279251098633,48.38884602435192,48.651339202666215,2930849
2015-11-18,49.83575439453125,50.098252374580554,48.90101442519492,48.958637958329305,3150721
2015-11-19,50.6680793762207,50.693689302663614,50.04065327444844,50.3159489933732,3267766
2015-11-20,51.109825134277344,51.365919429306686,50.52081167492454,50.80251100332365,2950873
2015-11-23,51.47477722167969,51.66044553309195,50.911368584402695,51.218682830607804,2001482
2015-11-24,50.98818588256836,51.666831700836305,50.9113561186804,51.09062556775229,2604415
2015-11-25,50.57843780517578,50.968980563805985,50.38636583435685,50.968980563805985,2373029
2015-11-26,51.359527587890625,51.60921823993639,50.712890442662435,50.75130288617916,3292309
2015-11-27,51.295501708984375,51.858905341899614,50.96257760598518,51.8268917180982,5545776
2015-11-30,50.8537483215332,51.59641665937801,50.80252846800071,51.37873960875604,4247367
2015-12-01,51.85251235961914,52.15342290102375,50.83454338892104,50.87295583774914,3556546
2015-12-02,52.345489501953125,52.4223143916658,51.71805855660199,51.89092432764291,2445536
2015-12-03,52.17903137207031,52.319883526634264,51.59641652993652,51.82050216743048,1902582
2015-12-04,51.359527587890625,51.50037972690998,50.93697117083254,51.1930655249956,3408806
2015-12-07,51.545188903808594,52.377489336572424,51.53878520255705,52.17901855911056,2028151
2015-12-08,51.30830764770508,51.6604379946191,51.058616996109144,51.225079058704274,2474404
2015-12-09,51.40434265136719,51.794885434210656,50.91136017517763,51.12904208124135,2497690
2015-12-10,50.51441192626953,51.21866762925321,49.861371178624594,51.0265956718064,4186508
2015-12-11,50.54643249511719,50.80252687013074,50.034248629684015,50.258329376098146,2284470
2015-12-14,49.579673767089844,50.20709973471286,49.509247705578055,49.90618926908851,2914971
2015-12-15,49.21474075317383,50.091857341133036,49.21474075317383,49.9254001823716,2701611
2015-12-16,50.63605499267578,50.63605499267579,49.6821086371029,49.81015824212163,3102407
2015-12-17,51.66043472290039,51.794883151045454,51.32751061879462,51.538788813562526,5445628
2015-12-18,52.223846435546875,52.223846435546875,50.914570099448625,51.15465766211381,7936255
2015-12-21,52.44791030883789,52.47992392739722,51.71164104330477,51.71164104330477,2198137
2015-12-22,52.287864685058594,52.8320621405968,52.03817403034584,52.80005339885548,2092679
2015-12-23,52.53115463256836,52.876876384662594,52.377495093200466,52.81285401888935,2522546
2015-12-24,53.34425354003906,53.40827591133852,53.030540501456045,53.20340139242396,1620353
2015-12-28,53.34425354003906,53.34425354003906,53.34425354003906,53.34425354003906,0
2015-12-29,54.0997200012207,54.0997200012207,53.15217246026243,53.440280408776204,1840762
2015-12-30,54.784786224365234,54.922438981489414,54.355830906061016,54.419853285949124,2623161
2015-12-31,54.759159088134766,54.96403357015423,54.48385854499052,54.73354916730821,1800609
2016-01-04,54.07411575317383,54.759165338551135,53.92686479735457,54.70154667355929,2230040
2016-01-05,53.209815979003906,53.542735308616045,53.14579359460866,53.25463213654005,2761614
2016-01-06,52.56956481933594,53.357049165283186,52.428712689922754,53.222600737550565,2477040
2016-01-07,51.481170654296875,52.691211404000974,51.16105395046842,52.30706745173222,3320993
2016-01-08,50.847328186035156,51.44274535829185,49.714117379271755,50.57843136878181,3791303
2016-01-11,50.34794998168945,50.70647909268609,49.765340176319924,50.245515186230186,2588229
2016-01-12,50.828128814697266,51.44275228746089,50.55282825959129,50.57843818153058,2927025
2016-01-13,51.858909606933594,52.03177048973552,50.94977927748487,51.289102225476746,3143955
2016-01-14,50.847328186035156,51.205862160298786,50.45678547710374,50.8985480230146,2147488
2016-01-15,50.501617431640625,51.814098078932766,50.271132977632305,51.78208444964505,2701597
2016-01-18,50.187889099121094,50.47599213661524,49.458023511849554,49.771736468057576,2460969
2016-01-19,50.7000846862793,50.71288720510304,49.98302151731943,50.32234443897053,2300055
2016-01-20,49.68852233886719,51.07142415924291,49.59889003961108,50.70649125953046,3383000
2016-01-21,49.17631912231445,50.680871312902845,49.17631912231445,50.43117582744512,5261645
2016-01-22,49.016265869140625,49.554064446786484,48.6449342220964,49.554064446786484,3581094
2016-01-25,50.57843780517578,50.57843780517578,49.61808772026738,49.88698457173938,2932402
2016-01-27,49.68210983276367,50.57843755109408,49.44522660581585,50.57843755109408,3232392
2016-01-28,49.82936477661133,49.976615717572166,49.01626565453139,49.6693064327712,3143338
2016-01-29,50.36716079711914,50.36716079711914,49.09950139063989,49.80375715919428,7035866
2016-02-01,50.079063415527344,50.95618015398166,49.9638211941385,50.89856148558413,3603114
2016-02-02,49.95099639892578,50.427971932287534,49.81014918590275,50.27751672661611,2339438
2016-02-03,48.484886169433594,49.43883273770548,48.41446009211882,49.12511968349952,3758642
2016-02-04,49.528465270996094,49.70132617138252,48.689760926709695,48.849819305976204,3125514
2016-02-05,49.04187774658203,49.387604370731786,48.66414238300316,49.2979720849811,2267961
2016-02-08,48.901031494140625,49.04828734391305,48.56170853092734,48.70256067820692,2222535
2016-02-09,46.653812408447266,48.49768295234,46.653812408447266,48.414454363812744,4592593
2016-02-10,47.50531768798828,48.465667815518444,46.46814267639544,47.9983001554927,6540751
2016-02-11,47.5693473815918,48.13915476243536,46.820270531340064,48.08153121183434,2862170
2016-02-12,46.94831848144531,47.671780497154124,46.78185642235895,47.17880290645923,4264022
2016-02-15,47.5693473815918,48.27360320104629,46.80746801153628,48.27360320104629,5367415
2016-02-16,47.753509521484375,47.84559577943329,46.53665109716685,47.68773433985296,5455758
2016-02-17,47.57591247558594,48.37180365602407,47.260184601683754,48.141588028347634,3410164
2016-02-18,48.85855484008789,48.85855484008789,48.01662038153547,48.22052497181217,3165062
2016-02-19,48.299461364746094,48.75989273362191,48.036355574677536,48.575720186071585,1768177
2016-02-22,48.83224105834961,48.950638398676176,48.12186203471516,48.14816809405445,2074363
2016-02-23,48.20079040527344,49.332141656869645,48.036349933083876,48.68095879212995,2571840
2016-02-24,46.87211608886719,47.825868870919884,46.70109658357094,47.766672706581886,3957518
2016-02-25,46.70109558105469,47.05628761443355,46.08937680440082,47.02997653585084,5357879
2016-02-26,46.51691818237305,47.19441207543694,46.27354449469032,47.029971615243774,4861345
2016-02-29,46.13542556762695,47.023403250278825,46.102535460803445,46.60243597823163,4476962
2016-03-01,46.97078323364258,47.0168263693854,46.10253264250589,46.11569069176122,3667485
2016-03-02,48.634918212890625,49.09534955185373,47.779825705301754,47.91795510699068,3667940
2016-03-03,49.272945404052734,49.272945404052734,48.68095870160613,48.77962398840139,3042379
2016-03-04,49.818885803222656,50.02279540837704,49.5557800347921,49.799153748797266,2660545
2016-03-07,50.575313568115234,50.75619909956848,49.8188863573359,50.11488223198443,2691887
2016-03-08,49.628135681152344,50.63451565086471,49.365034923441556,50.43718506425633,3363994
2016-03-09,50.19379806518555,50.19379806518554,49.3321317694757,49.463682113531384,2661641
2016-03-10,50.081993103027344,50.76606611453388,50.0227969379411,50.38456298956047,1786282
2016-03-11,50.23328399658203,50.48323174127712,49.60840710735586,50.187240858919104,1774934
2016-03-14,50.55559158325195,50.943668784099586,50.404304103632214,50.56874461619332,4135863
2016-03-15,49.628135681152344,50.555582412556305,49.49658530229695,50.54242436367559,1647922
2016-03-16,50.016212463378906,50.35167241728944,49.4636898911542,49.66102045658975,1764992
2016-03-17,50.897613525390625,51.279116628115744,50.1543443921434,50.41745015327538,4715401
2016-03-18,51.41067886352539,51.65404758486055,51.07521884795521,51.30543453772861,4505834
2016-03-21,50.739749908447266,51.40409079780186,50.476644158555125,51.377779720980165,1781730
2016-03-22,50.588478088378906,50.969976236408854,50.562167006044795,50.84500486822915,2824264
2016-03-23,50.45033264160156,50.64766320688034,50.10171965882382,50.48980176565215,2729654
2016-03-24,49.21375274658203,50.19381672358792,48.77305341001924,49.99649113415312,8965297
2016-03-29,48.09554672241211,49.200586795390294,47.95741734058039,49.200586795390294,2545930
2016-03-30,48.220516204833984,48.91774712894831,47.81928110326538,48.430999781204044,2249949
2016-03-31,49.279518127441406,49.44395859504631,48.38496158220471,48.865129955673964,3039143
2016-04-01,48.010040283203125,48.75331445133368,47.750226537479456,48.54940484729316,2904635
2016-04-04,47.96399688720703,48.64149084612846,47.95742288135396,48.1481694175944,1953640
2016-04-05,46.86553192138672,48.023194185207316,46.701091458504656,48.01661516156113,4361540
2016-04-06,46.799766540527344,47.15495861693452,46.444574464120166,46.85238870406746,2732316
2016-04-07,46.69451904296875,47.20757255683508,46.5432366059699,47.062869144413476,2312789
2016-04-08,46.54323196411133,46.9115770104948,45.90520213853645,46.227504054122,3270663
2016-04-11,46.50376892089844,46.747142654559916,46.25382118078097,46.70109951774023,2349021
2016-04-12,47.50355911254883,47.50355911254883,46.378787010379924,46.378787010379924,2033939
2016-04-13,48.49678421020508,48.49678421020508,47.70088794242337,48.056079949493586,2815308
2016-04-14,49.141387939453125,49.266364298668854,48.67437762123216,49.10850285746065,3222694
2016-04-15,49.332149505615234,49.34530253742006,48.51652603892027,49.029579590846545,2341707
2016-04-18,48.79277801513672,49.34529560316059,48.575715383416615,49.01641465267256,2220565
2016-04-19,49.134803771972656,49.628125115138346,49.10191869342281,49.33213431656862,3916364
2016-04-20,49.0361442565918,49.43737935654265,48.60859808241024,49.33213505961981,2357210
2016-04-21,49.64787673950195,49.700493884272305,49.26637358454425,49.33214877925145,3324504
2016-04-22,49.358463287353516,49.74654047589499,49.154558664108066,49.332152203978936,2164070
2016-04-26,49.73996353149414,49.87151392227254,49.39792448614913,49.59525509064246,2401173
2016-04-27,48.51652526855469,50.095155031333384,48.31919466633522,49.97675767366684,3288270
2016-04-28,48.57571792602539,48.92433094885821,48.365234307428665,48.67438322000127,3085777
2016-04-29,48.602027893066406,48.93748787757507,48.36523320027502,48.6349179964139,4300511
2016-05-02,47.58248519897461,48.194203860797245,46.89841735753725,48.01661038660804,2968523
2016-05-03,49.345298767089844,49.345298767089844,47.036557959825736,47.09575412591311,3868830
2016-05-04,49.07562255859375,49.542632970086665,48.54941095837105,49.13481872899779,2441957
2016-05-05,49.23347854614258,49.54920647476554,49.01641590885961,49.161124333714916,3250863
2016-05-06,48.904598236083984,49.10192882138213,48.34550160217288,48.92433029094875,3800504
2016-05-09,49.84519958496094,49.88466369595183,48.37839325211151,48.90459979918323,3557188
2016-05-10,51.30542755126953,51.30542755126953,49.7991522171166,49.82546329498291,6650553
2016-05-11,51.298851013183594,52.09474233849016,51.00943917927908,51.700086188020194,3550798
2016-05-12,51.463294982910156,51.634314499760265,51.03574869994766,51.193615185498025,3738026
2016-05-13,50.90418243408203,51.7000735650659,50.6081916480792,51.7000735650659,3048547
2016-05-16,51.30542755126953,51.30542755126953,50.483225186665855,50.68055576150073,2483761
2016-05-17,51.765865325927734,51.798755431944926,51.312012976509244,51.312012976509244,2116261
2016-05-18,51.05548858642578,51.60142723613197,50.92722519630509,51.496187924960914,2963445
2016-05-19,51.14756393432617,51.52906200140416,50.8976112143538,51.50275594297789,2549139
2016-05-20,51.38435363769531,51.52248301353699,50.83841013913707,51.17387006236644,1820366
2016-05-23,51.27912139892578,51.67377756817854,50.923929341100674,51.50276307310847,2494097
2016-05-24,51.016029357910156,51.52250900987129,51.016029357910156,51.11469468138684,1814339
2016-05-25,51.56195068359375,51.91714268247509,51.522486578715146,51.746123197460086,3577527
2016-05-26,51.693504333496094,51.93029901447889,51.20676194184255,51.568532987323195,2442257
2016-05-27,51.89741134643555,52.08158386284423,51.75270293545024,51.864521246366266,4315925
2016-05-30,51.423824310302734,52.022385015428526,51.31858000002901,51.96318885464325,1747369
2016-05-31,50.930503845214844,51.45671536972922,50.87788168909841,51.41724624347938,3681704
2016-06-01,50.31877517700195,50.667388110590515,50.08855956220989,50.193798835404536,3007983
2016-06-02,49.71364974975586,50.641091496523984,49.536051211691984,50.641091496523984,2038099
2016-06-03,49.82546615600586,50.1675001512579,49.470274111902626,50.134615065780444,2302717
2016-06-06,50.384559631347656,50.47664589422764,49.621558450581404,49.8123100003542,1807334
2016-06-07,50.871315002441406,51.27584228007787,50.51612790832711,50.575324084570745,2888613
2016-06-08,50.64109420776367,50.78580264850377,50.18724184710012,50.529275873855674,2665616
2016-06-09,50.18722915649414,50.81210088168999,49.897812348197384,50.81210088168999,2295385
2016-06-10,49.65444564819336,49.89781936378141,49.33214371439039,49.73995790902641,1774102
2016-06-14,48.35865020751953,49.003259044625835,48.16132465860316,48.92432581406441,3266702
2016-06-15,47.49040603637695,48.29945536208202,47.49040603637695,48.148167920638826,3934390
2016-06-16,47.22731018066406,48.01004349140983,47.12206585950388,47.84560300334112,4469989
2016-06-17,47.37858581542969,47.84559613227885,47.286499556801665,47.62195950941786,2866818
2016-06-20,48.80592727661133,48.80592727661133,48.016615063715726,48.14816542642344,2386284
2016-06-21,49.384761810302734,49.562355305004814,48.838818260368015,49.06903390843544,2977266
2016-06-22,49.37818908691406,49.71364908451486,49.08877222480157,49.332145951425744,2374310
2016-06-23,49.345298767089844,49.70706984315279,49.200595354990035,49.450543086790105,2371206
2016-06-24,47.7337760925293,49.8846550816412,47.135215433119534,49.75968374564219,7780996
2016-06-27,47.885066986083984,47.937684122683166,46.70767261586344,47.35227644954626,3227055
2016-06-28,48.08238983154297,48.22381123764591,47.09574706474664,47.174680292687206,4109344
2016-06-29,48.319190979003906,48.93748880167076,48.187640599780245,48.812512428580575,2828505
2016-06-30,48.91775894165039,49.121663544094226,48.66123217782571,48.740160401571444,4275739
2016-07-01,48.56256103515625,49.108504602543924,48.384962516451864,48.865130899192515,2354129
2016-07-04,48.26656723022461,48.26656723022462,47.727202663852225,48.14816988549286,2746700
2016-07-05,47.727210998535156,48.24684360125076,47.61867966205095,48.21395851094785,2719389
2016-07-06,47.33912658691406,47.55618922675347,46.872116221951394,47.55618922675347,3518493
2016-07-07,47.68773651123047,48.082392637313596,47.365434593733816,47.85217698195885,3003488
2016-07-08,47.628536224365234,47.73377550698526,47.39831557063026,47.66142130466704,1831048
2016-07-11,48.74015426635742,48.805929450641194,48.24025383281597,48.34549814232991,3227781
2016-07-12,49.003265380859375,49.44396468391329,48.9440692140277,49.003265380859375,2770717
2016-07-13,49.25978088378906,49.49657553365522,49.1479625819979,49.437379380350826,2111221
2016-07-14,49.73337936401367,49.739958388370034,49.39791937839194,49.43080948184856,2148285
2016-07-15,49.95045471191406,50.272756730827474,49.78601418944221,49.943875685883775,2021505
2016-07-18,50.05567932128906,50.25300989757421,49.81888463707689,50.12145450727577,1790811
2016-07-19,50.00305938720703,50.220122027101525,49.55578107696621,50.220122027101525,1906157
2016-07-20,50.48980712890625,50.56216134263927,49.92413146789819,50.121457035813044,2447338
2016-07-21,50.66739273071289,51.029163742891505,50.44375611832937,51.016005696089834,3282688
2016-07-22,50.739749908447266,50.785793038304035,50.35824682201989,50.64108462494711,1858980
2016-07-25,51.00944900512695,51.28570786183859,50.858161525503235,50.89762564265456,1978433
2016-07-26,51.30542755126953,51.30542755126953,50.75290997105185,51.11467600048248,2646167
2016-07-27,51.265960693359375,51.5487984923426,50.937079765161435,51.522487415887795,2730664
2016-07-28,51.17387390136719,51.35146739267954,51.121251749006255,51.28569221139069,2126310
2016-07-29,50.87788772583008,51.140993519305134,50.56216478832051,51.140993519305134,7235387
2016-08-01,51.29227828979492,51.568537100199705,50.78579878572748,50.930507215461034,2044844
2016-08-02,51.035736083984375,51.49617235886537,50.99956400227037,51.18702350732404,2991283
2016-08-03,50.0096549987793,50.601641931966455,50.0096549987793,50.456933457373275,3144785
2016-08-04,49.766273498535156,50.25301595550294,49.70707231118299,50.25301595550294,2939161
2016-08-05,50.08857345581055,50.325368159085805,49.88466383901354,50.15434864709247,1922629
2016-08-08,50.77920913696289,50.9962717361485,50.456907258923955,50.456907258923955,2543616
2016-08-09,51.575103759765625,51.62772088842412,50.77920758704462,50.77920758704462,2757764
2016-08-10,50.91077423095703,52.022388476817866,50.785797858772725,51.305430384092695,4090305
2016-08-11,49.957008361816406,50.54570800262959,49.70048165276271,50.470066798248226,4329874
2016-08-12,49.99647521972656,50.45032744378854,49.66101530064441,50.43717441600996,4395273
2016-08-15,50.18722915649414,50.43717684290759,49.77283599582843,50.12144895946345,2708901
2016-08-16,49.989906311035156,50.46349570007173,49.989906311035156,50.46349570007173,3271475
2016-08-17,50.16606521606445,50.274471095484174,49.7595341219247,49.80018568054168,6372697
2016-08-18,49.542720794677734,50.40321158699459,49.51561803052206,50.11864031734558,4316515
2016-08-19,49.76631164550781,49.90860245563989,49.305574974133066,49.54272287813724,2114342
2016-08-22,49.542720794677734,49.92892613757958,49.46141250221072,49.77308653601539,2485948
2016-08-23,50.03732681274414,50.13218389274636,49.766304368742155,49.861161448744376,2596089
2016-08-24,50.450645446777344,50.67423939762389,50.138971380138635,50.138971380138635,2530008
2016-08-25,50.13896942138672,50.474360334554,50.09154087330161,50.457420459668455,2072246
2016-08-26,49.637569427490234,50.24736859378821,49.63079244527503,50.227037647142595,4685969
2016-08-29,49.21748733520508,49.69854971463318,49.102304477311684,49.529161334440616,2904787
2016-08-30,49.393653869628906,49.6375735564378,49.35299714227859,49.5020597474755,2403744
2016-08-31,48.655128479003906,49.19717349488225,48.57043426835569,49.14296795942954,6289559
2016-09-01,48.45185089111328,48.73642211259796,48.201154242097076,48.526382187595864,2982612
2016-09-02,48.04533386230469,48.41120829998317,47.984351343142045,48.36377974922305,3370159
2016-09-05,48.9939079284668,48.9939079284668,48.397662514735075,48.526399375954,2493060
2016-09-06,48.621246337890625,49.10230875926969,48.51961226704748,49.10230875926969,2054767
2016-09-07,49.163291931152344,49.16329193115234,48.655126685989686,48.91937219992833,3360622
2016-09-08,48.82451248168945,49.23104879146892,48.45186109015682,49.19039205889663,3063887
2016-09-09,48.01822280883789,48.51283401436886,48.01822280883789,48.44507969202093,3309369
2016-09-12,47.577823638916016,47.74043508633332,47.23226978999512,47.38810942204171,5017120
2016-09-13,47.089969635009766,48.29601407339025,46.96800979464976,48.038545596773865,4800065
2016-09-14,47.53717041015625,47.58459896271938,46.90026827345889,46.96802261007415,4627086
2016-09-15,48.4450798034668,48.567039651703006,47.3474411693409,47.3948697120259,5687281
2016-09-16,48.946475982666016,49.054887051826675,48.553498780269365,48.67545347908866,4693510
2016-09-19,48.9261474609375,48.9261474609375,48.56704486076074,48.88549589693984,683497
2016-09-20,49.203941345214844,49.203941345214844,48.59414210788235,48.71610195534885,2664324
2016-09-21,49.38688659667969,49.49868357255749,48.97357844440089,49.20394938026782,3203713
2016-09-22,49.38010025024414,49.827288068969814,49.38010025024414,49.79340832416092,1993643
2016-09-23,49.7324333190918,49.861164982891765,49.35977678600987,49.36655376915414,3604714
2016-09-26,49.7324333190918,49.88826774614532,49.43430809262625,49.461410855879805,1815203
2016-09-27,49.258148193359375,49.42076479096271,48.919371369005255,49.27847914505286,3196255
2016-09-28,49.41398239135742,49.73243339844034,49.27847374419699,49.461410934795936,2214260
2016-09-29,49.80017852783203,49.80017852783203,49.49528154334985,49.698544476563775,2286690
2016-09-30,49.054874420166016,49.529159802304385,49.054874420166016,49.35977142735169,5952567
2016-10-03,49.80017852783203,50.030544219339,49.40719628656682,49.42075025037463,1991620
2016-10-04,49.664676666259766,49.75614267246162,49.32589989546488,49.69855124174528,2115443
2016-10-05,49.861167907714844,49.99668173193176,49.46819074079538,49.48851652209696,2102700
2016-10-06,50.24737548828125,50.28125006535961,49.90859870155656,50.08475890874046,2179318
2016-10-07,50.39644241333008,50.50485348675273,50.13897386793803,50.34224204594325,2420408
2016-10-10,50.55904769897461,50.69455634107646,50.46419061563864,50.511619157306626,3195090
2016-10-11,50.552276611328125,50.90460222347412,50.49807108043676,50.7284420020631,2358190
2016-10-12,50.80974578857422,50.81652277235459,50.13896913538986,50.24738019857974,2726864
2016-10-13,50.49806594848633,50.6911711941657,50.36932911803341,50.54549449086528,2513524
2016-10-14,50.531944274902344,50.67422989804286,50.328676145088295,50.54549307120575,2258314
2016-10-17,50.3896598815918,50.80296796479731,50.38288289861305,50.53194550820499,2544333
2016-10-18,50.53872299194336,50.59292852320798,50.01023198542331,50.409991316844874,2662749
2016-10-19,50.64035415649414,50.79280268124432,50.42353721323699,50.59970259504708,2343519
2016-10-20,50.53872299194336,50.877499808361236,50.45064288063135,50.72166536763044,2268146
2016-10-21,50.748756408691406,50.796184945259455,50.40320268836832,50.74197942651803,2682010
2016-10-24,50.592918395996094,50.70132943682463,50.213490091742116,50.68100365900002,1762900
2016-10-25,50.97235107421875,51.026551424464344,50.633574330900146,50.74198020071421,2230946
2016-10-26,50.2677001953125,50.77586536455157,49.996677737853645,50.77586536455157,3041064
2016-10-27,49.45463562011719,50.47774299946325,49.43430983928973,50.34223434773109,2904062
2016-10-28,49.29201889038086,49.48173305008375,48.987121872190244,49.41397873152174,3877835
2016-10-31,49.72565841674805,49.89504681717826,49.06843059598702,49.12263612476238,2401480
2016-11-01,49.298797607421875,49.61047161923069,49.00744937496443,49.3055694209901,1849870
2016-11-02,48.8990478515625,49.00745892165281,48.45863692563818,48.87872206825165,2477399
2016-11-03,48.51961135864258,48.953245228085976,48.39087452669662,48.445080052707915,2329571
2016-11-04,48.09952163696289,48.573812189733765,48.00805563614843,48.282463977237775,2421960
2016-11-07,49.14295959472656,49.27169642718315,48.282468835508936,48.55349129731693,2374165
2016-11-08,48.831295013427734,49.33268330464527,48.3163527533715,49.32591148955042,2526134
2016-11-09,48.031776428222656,50.02378575506537,47.184834390527485,49.05488385716914,5019098
2016-11-10,49.637569427490234,49.637569427490234,49.241201261727255,49.305564500141834,3332425
2016-11-11,51.345001220703125,51.345001220703125,49.87471142882917,49.895037205873635,6081494
2016-11-14,51.61603927612305,51.61603927612304,50.81652573117951,51.35857074004182,3449889
2016-11-15,51.785430908203125,51.85318524618359,51.25016285030561,51.43310524910995,3319291
2016-11-16,52.09709548950195,52.3274663997773,51.832850001081546,52.002238399777895,3244508
2016-11-17,51.934486389160156,52.069995046428105,51.4466469520773,51.717669435937104,3214291
2016-11-18,52.0767707824707,52.36134205751018,51.914159363780115,52.11065053063798,3018377
2016-11-21,52.08354568481445,52.31391142131084,51.67023758644284,52.02934015764227,1922951
2016-11-22,52.43587112426758,52.67301384331971,52.185174438798995,52.37489378336428,2581461
2016-11-23,53.133758544921875,53.20828986354831,52.571387747767645,52.61882146809752,3158139
2016-11-24,53.140533447265625,53.560618574945586,53.09988188208904,53.39123016094427,2365516
2016-11-25,52.96437072753906,53.23539323751078,52.801759289285805,53.187964685965056,5692079
2016-11-28,52.36811828613281,53.018569120842834,52.36811828613281,52.977917559087125,1692415
2016-11-29,52.68656921386719,53.12698008631471,52.076769941964756,52.11064968958522,3441918
2016-11-30,53.289581298828125,53.289581298828125,52.693330938545905,52.70688490272835,5108199
2016-12-01,53.88583755493164,53.88583755493164,53.22183791467962,53.391226316484044,3388408
2016-12-02,53.25571060180664,53.85873287726517,53.25571060180664,53.7232242283644,2369831
2016-12-05,52.63236618041992,53.15408020097027,52.422326209322556,53.09310285555127,1973841
2016-12-06,52.85596466064453,53.438661246006674,52.85596466064453,53.052455850529384,2213262
2016-12-07,53.72998809814453,53.74353689199842,53.187943296186944,53.45218871557763,2427876
2016-12-08,54.02134323120117,54.25848592409996,53.98068650575923,54.122972121498506,2708344
2016-12-09,54.65824890136719,54.827637305179024,54.02473792529453,54.09587816007415,3383119
2016-12-12,54.827640533447266,55.12576579589345,54.52952044032524,54.65825211966179,2327789
2016-12-13,54.46176528930664,54.705685038185955,54.38046215256324,54.5430735953746,2324519
2016-12-14,55.0037956237793,55.11897848293098,54.7192243825846,54.94959010088797,2872286
2016-12-15,54.6379280090332,55.146093265939626,54.31947695427995,55.00380761432474,4138194
2016-12-16,54.9224967956543,55.037684843961515,54.360131199132525,54.84119366664222,4286670
2016-12-19,55.173187255859375,55.31547288483821,54.71245062278926,54.915718760943875,2525178
2016-12-20,55.74233627319336,55.96593021737726,55.295153554149636,55.390010651199034,2530423
2016-12-21,55.6203727722168,56.0675606313373,55.61360095810194,55.89139524719979,2089953
2016-12-22,56.02690505981445,56.02690505981445,55.559391453159265,55.63392275767888,2482097
2016-12-23,55.89817428588867,56.23017411605476,55.86429453677371,56.1353170217216,7066628
2016-12-28,56.44698715209961,56.562175189500785,56.091275657702525,56.203067449509646,1962525
2016-12-29,56.57572937011719,56.57572937011719,55.90495270882834,56.36568939430405,1437162
2016-12-30,55.83720016479492,56.355528306374474,55.816869212557634,56.29115988093368,1468794
2017-01-03,56.21662521362305,56.34536205683215,55.76943733889076,55.83041985331968,1967692
2017-01-04,56.650264739990234,56.75189882790328,56.3724652443162,56.5757334201423,2086820
2017-01-05,56.81287384033203,56.99581622490951,56.63670843982296,56.90773093999286,2049692
2017-01-06,57.002601623535156,57.036481382626626,56.65705289356442,56.900972684911686,2648142
2017-01-09,57.76821517944336,58.032460641519044,57.03307022271246,57.10421044825112,2742640
2017-01-10,57.4700927734375,57.700463671969906,57.20584729848677,57.58527563804199,2345467
2017-01-11,57.59206008911133,57.734345734894944,57.30071181365227,57.38879192694953,2342921
2017-01-12,57.61237716674805,57.991805498176134,57.38878325601792,57.59205138746773,2215463
2017-01-13,56.819644927978516,57.6191583773824,56.46731416352327,57.6191583773824,2522301
2017-01-16,56.975486755371094,57.192308896608736,56.74512098429264,57.11100059364462,1338272
2017-01-17,56.47408676147461,56.65702911286124,56.3114753586046,56.57572082676459,2778153
2017-01-18,56.006591796875,56.30471191225529,55.66781494401026,56.23695757554725,2758586
2017-01-19,56.01335525512695,56.37245783849548,55.69490423385335,56.19629762320164,1861604
2017-01-20,55.274818420410156,55.613595186650485,55.09187607181938,55.52550991906114,2537711
2017-01-23,55.20029830932617,55.99981184651569,54.99025832585813,55.62715526037149,2956811
2017-01-24,55.40355682373047,55.5695593203611,55.08511096691432,55.21384263862337,2697276
2017-01-25,55.715232849121094,56.02012989070188,55.61359877881964,55.89817004020485,6214145
2017-01-27,56.22340393066406,56.521524020352686,55.79654182447329,55.884627106994735,1928520
2017-01-30,55.688133239746094,56.02013306349889,55.410333776476726,55.94560175234486,1591614
2017-01-31,55.32902908325195,55.65425191423216,55.085109375354946,55.49164049874206,3193325
2017-02-01,55.572933197021484,55.66779543836305,54.96313921099258,55.329018704203556,1807741
2017-02-02,55.566165924072266,55.857514146025835,55.34257202062166,55.728777322344,2300935
2017-02-03,55.34257125854492,55.78298207673436,55.23416021497451,55.566165158916604,1758749
2017-02-06,55.498416900634766,56.17597048895559,55.46453715348926,55.864291289323205,2495052
2017-02-07,55.22740173339844,55.5187500216703,54.915727661881334,55.45776750261026,2538039
2017-02-08,55.79653549194336,55.92527232451065,55.30192428034267,55.40355318045,2112168
2017-02-09,55.5119743347168,55.90495671772263,55.29515735949365,55.776219861728606,2526443
2017-02-10,56.16919708251953,56.189522864371725,55.76266593750383,55.993031690927275,2276343
2017-02-13,56.33857345581055,56.372448028553535,55.965916970377606,56.236939398935846,1688054
2017-02-14,55.986244201660156,56.67735167089552,55.918489885091965,56.56216881579729,2153710
2017-02-15,57.273590087890625,57.47685818276372,56.40632253250052,56.64346519697087,4017264
2017-02-16,57.64625930786133,57.69368785126123,57.199071467813496,57.69368785126123,3781716
2017-02-17,57.85628890991211,57.93082020325158,57.70045451061876,57.72755209972165,3780383
2017-02-20,58.2086296081543,58.25605815122284,57.734339008145405,57.86307584047008,2384410
2017-02-21,58.22895812988281,58.33058703458387,58.005364200893,58.242506927401706,3305349
2017-02-22,58.0624885559082,58.19427704832729,57.79891686293049,58.13878659974447,7963927
2017-02-23,57.90296173095703,58.11104298110136,57.75036563906818,57.98619211427053,3228480
2017-02-24,57.58388137817383,57.99311674120173,57.44516057584606,57.71566984468679,4220843
2017-02-27,57.042877197265625,57.50066548551212,56.84172827896284,57.28564130836874,3312611
2017-02-28,57.09837341308594,57.632454511429195,56.98046016034099,57.21628666583089,3728828
2017-03-01,57.4382438659668,57.4382438659668,56.703013820527445,56.86254756397666,2778610
2017-03-02,58.16653060913086,58.29138146990426,57.93069885350985,58.19427583284276,2440705
2017-03-03,57.70874786376953,57.94457964189984,57.465983747944826,57.847473995569956,1754994
2017-03-06,57.916831970214844,58.12491851319938,57.50066417610638,58.09023565874842,1419448
2017-03-07,57.94457244873047,58.069423305921596,57.59776510007289,57.84746681445516,2161261
2017-03-08,57.729557037353516,58.03474392395303,57.590830914480556,57.916830688406385,2020119
2017-03-09,57.93763732910156,58.16653145917456,57.60470522341393,57.72955608601189,1824392
2017-03-10,58.61044692993164,58.61044692993164,58.10410582921888,58.19427913436343,3148541
2017-03-13,58.47172164916992,58.61044247319078,58.27750508693641,58.61044247319078,1510473
2017-03-14,58.603515625,58.603515625,58.277515807534556,58.471732405495715,2388381
2017-03-15,58.832401275634766,58.87401646610217,58.31219022735037,58.534146729610626,2187578
2017-03-16,58.63820266723633,59.095985736869544,58.298332857311195,58.95032724690163,5042921
2017-03-17,58.79771041870117,58.95030648545731,58.49945591327591,58.74915760581146,2872248
2017-03-20,58.561885833740234,58.70060664870791,58.28443891194499,58.541078240681074,1200277
2017-03-21,58.55494689941406,58.55494689941406,58.187331985275165,58.53413930681899,1817155
2017-03-22,57.36888122558594,57.84747714560247,57.20935278015451,57.75037149398479,3185116
2017-03-23,57.535335540771484,57.535335540771484,57.091422569294366,57.29257146134807,2794213
2017-03-24,57.83359146118164,58.18733643794672,57.34806329061009,57.57001978170854,2079658
2017-03-27,57.847476959228516,57.986197806275094,57.223222563796696,57.38968863862481,2770782
2017-03-28,59.1375846862793,59.1375846862793,58.07288369182357,58.09022511590174,4359013
2017-03-29,59.74797439575195,59.84508003781609,59.200018105898295,59.23470096029003,3605758
2017-03-30,60.01154327392578,60.0670337215981,59.373419001275124,59.741033956348645,2691755
2017-03-31,59.588443756103516,60.10171717253005,59.588443756103516,59.761847437910085,5692472
2017-04-03,59.92136764526367,59.95605049361341,59.137585016040624,59.25549823345423,1753298
2017-04-04,59.602317810058594,59.83121195578848,59.35955369725148,59.73410631066564,1752542
2017-04-05,59.64393615722656,60.01155116061186,59.20002310122987,59.9907435629653,3171203
2017-04-06,58.811607360839844,59.38730899157101,58.5757755456589,59.304073299413915,2770424
2017-04-07,58.79771041870117,59.31792139617362,58.32605225411842,59.09596492412643,2630263
2017-04-10,59.297122955322266,59.30406058447999,58.93644561702827,59.102911673790075,2156492
2017-04-11,59.72023010253906,59.88669616412375,59.144528578560376,59.35955275379547,2693938
2017-04-12,60.122528076171875,60.122528076171875,59.63699985713918,59.90750919229464,2830371
2017-04-13,59.824275970458984,59.997679668924086,59.65087227199389,59.84508356757705,1787101
2017-04-18,59.311004638671875,60.02542705535451,59.106384245306735,59.89363854638393,2575349
2017-04-19,58.69367218017578,59.13064749412445,58.61043651910283,58.92949861542626,4178388
2017-04-20,59.047428131103516,59.17227901124397,58.79079403271452,58.90870728288574,2038116
2017-04-21,59.40115737915039,59.650859073037466,59.28324416033142,59.297114124720814,1959863
2017-04-24,59.810401916503906,59.96993034475004,59.47746450977979,59.63699822988647,2042180
2017-04-26,60.4207878112793,60.614999115524235,60.11559559497373,60.13640319301981,3687917
2017-04-27,60.802249908447266,60.81611987009751,60.35833175775899,60.41382218807736,3015091
2017-04-28,60.621925354003906,60.85775181002676,60.03235392208661,60.802266656283834,5588829
2017-05-01,60.66354751586914,60.8230812423522,60.19188925774369,60.40690814434797,2857545
2017-05-02,60.22658157348633,60.49015332401107,59.813879871317475,60.48321569345838,3788195
2017-05-03,59.200016021728516,60.30286619185985,59.095972754076826,60.01154398406301,3504467
2017-05-04,58.70060348510742,59.51213661369736,58.48558464593774,59.51213661369736,3812058
2017-05-05,58.54108810424805,59.290193331753706,58.2289582801903,58.95725591113093,3176468
2017-05-08,59.16533279418945,59.26243842353518,58.61737657610434,59.179202759013165,3038821
2017-05-09,56.89026641845703,58.457836875646294,56.82090601773737,58.263625636887504,6053564
2017-05-10,56.68912887573242,57.28216645062383,55.177048694975134,55.41287514088612,5545634
2017-05-11,56.92496109008789,57.54921540996341,56.81745165285998,57.02206672963959,3514061
2017-05-12,56.64750671386719,57.0636744419572,56.113425766325975,56.716867119905565,2360590
2017-05-15,57.042877197265625,57.15385810054747,56.21054159009474,56.571218942039266,2715933
2017-05-16,57.29951095581055,57.50065985441462,57.07755446284402,57.30644858455144,2487053
2017-05-17,56.1619758605957,57.077546934809256,56.07874020226374,57.028994123747154,2517183
2017-05-18,56.05099868774414,56.134234351577916,55.440619695209406,55.4891725094808,3755954
2017-05-19,55.648704528808594,56.31457394379633,55.523853682757164,56.04406465932818,2778823
2017-05-22,56.37006378173828,56.50878989547909,56.044069321132696,56.11342973207303,2390744
2017-05-23,56.14117431640625,56.76542329963068,56.044068683822005,56.38393839786688,1957715
2017-05-24,56.18279266357422,56.49491717273881,56.02325894858007,56.44636435371631,2510225
2017-05-25,56.36314392089844,56.39088914978799,55.53080292979576,56.120379782941484,2409723
2017-05-26,55.586280822753906,56.39087640309482,55.586280822753906,56.39087640309482,5605604
2017-05-29,54.719261169433594,55.69032277071211,54.719261169433594,55.69032277071211,3602822
2017-05-30,55.10075378417969,55.253349865771234,54.44875426896496,54.76087876904933,2882295
2017-05-31,55.24641418457031,55.81170658984473,54.88573156230082,55.142370916921024,5964569
2017-06-01,55.22560119628906,55.58627849147576,54.89960145902538,55.142365531926025,2564771
2017-06-02,55.75275802612305,55.82212374248235,55.2949749909465,55.48918629628571,2916748
2017-06-05,55.01057052612305,55.5724019331589,54.79555170018816,55.5724019331589,3534212
2017-06-06,54.20597839355469,54.85104013973603,54.20597839355469,54.795549705431185,3629209
2017-06-07,54.448768615722656,54.71927799823528,53.85919702029416,54.25455729410966,2732421
2017-06-08,54.83024597167969,55.003649652435335,54.0811408007688,54.10888602471295,2149650
2017-06-09,54.927345275878906,55.114618901081904,54.55973036176429,54.78168683586329,2233945
2017-06-13,56.27296829223633,56.272968292236335,55.11463281595609,55.14237804370582,4117682
2017-06-14,57.0844841003418,57.0844841003418,56.39086949543781,56.411677086887416,5736170
2017-06-15,56.6683235168457,57.31338545237862,56.52960268222254,57.29257785637121,10569256
2017-06-16,56.779296875,57.01512332090237,56.61976317370257,56.668315988556586,2920351
2017-06-19,57.42435836791992,57.42435836791992,56.81397937185469,56.83478696496852,2477905
2017-06-20,57.042877197265625,57.61164109693323,56.80011308616251,57.47985788911196,4348940
2017-06-21,56.044063568115234,56.68912537817793,55.99551075625501,56.66138015827786,3260528
2017-06-22,56.79317092895508,57.039406481067786,56.18279188514909,56.18972951401629,2808912
2017-06-23,56.356197357177734,56.723812320933035,56.1203708867915,56.66832187195022,2976353
2017-06-26,56.56428909301758,56.68220233904656,56.321519679373125,56.41862532808652,2923487
2017-06-27,56.93189239501953,57.09835843120805,56.56427747300079,56.56427747300079,2265951
2017-06-28,57.36888122558594,57.47986213706965,56.626713578587285,56.737694490071,2878203
2017-06-29,58.27750778198242,58.52027717303615,58.11797935616706,58.24283022030365,3805387
2017-06-30,57.4382438659668,57.90296983591294,57.4382438659668,57.88909457551145,7045122
2017-07-03,57.18159484863281,57.70180584895339,56.98044596015233,57.45210414545072,2255385
2017-07-04,58.263633728027344,58.450907365163275,57.79891315762403,57.86133593938264,4322331
2017-07-05,58.013946533203125,58.187350248400854,57.826672849208606,58.16654264927496,2363393
2017-07-06,57.57695007324219,58.235881833886,57.507589670836445,58.208136614551805,2456675
2017-07-07,56.96657943725586,57.30645448637941,56.73769058383605,56.97351706671123,3770476
2017-07-10,57.4382438659668,57.67407566604024,57.21628732629484,57.29258538291907,2873284
2017-07-11,57.52839660644531,57.764223030307896,56.9457575907893,57.223204489108376,2325760
2017-07-12,56.95964431762695,57.39661969847913,56.72381255440955,57.3896820693626,3007799
2017-07-13,57.26483154296875,57.507600936737305,57.00125984544869,57.43130289158614,2903674
2017-07-14,57.653263092041016,57.70874825327485,57.34807089188101,57.431306571523066,2669648
2017-07-17,57.52839660644531,57.764223030307896,57.29256489072329,57.50065138742746,1406194
2017-07-18,56.460235595703125,57.62550846121925,56.39087518658455,57.556148052100674,3623819
2017-07-19,58.13185119628906,58.33300011120745,57.57696256479827,57.6324477236449,5554084
2017-07-20,58.65207290649414,58.99194800984578,58.29833312574112,58.943395179632915,4596038
2017-07-21,58.242820739746094,58.69367130306599,57.86826820830462,58.00005668006911,2540691
2017-07-24,57.96538543701172,57.96538543701172,57.55615526760712,57.72955895807225,2062552
2017-07-25,58.457847595214844,58.67980409333412,58.048617451625695,58.117977865064155,2286026
2017-07-26,58.82546615600586,59.0266150716131,58.71795671480523,58.922571799145814,2021200
2017-07-27,58.991920471191406,59.04047327873881,58.63817556371226,58.8254491665782,1862642
2017-07-28,58.09716033935547,58.672856435162124,57.944564280758726,58.471712858131255,5459225
2017-07-31,58.07636260986328,58.457847529274666,57.91682889646047,58.256698626227795,2217082
2017-08-01,58.63820266723633,58.73877449654932,58.20815953600136,58.20815953600136,3191137
2017-08-02,58.42317581176758,58.887896448806856,58.24977211509374,58.81853602850949,1636016
2017-08-03,58.242820739746094,58.74222411500139,58.111032267981614,58.32605110771557,2372029
2017-08-04,55.988582611083984,57.32725926980084,55.884539341801855,57.23015362963365,9239819
2017-08-07,56.54347229003906,56.876409699626265,55.48918019475734,55.56547824087397,4595336
2017-08-08,55.94002914428711,56.86947034424526,55.74581786619797,56.66832143712138,3861332
2017-08-09,56.25909423828125,56.72381486264973,56.00245486913144,56.31458468975052,4336391
2017-08-10,56.21747589111328,56.66832123138608,56.05794217505614,56.36313434915132,5300676
2017-08-11,55.83598709106445,56.04407363175053,55.45449686376016,55.7804966413001,4740282
2017-08-14,56.39781951904297,56.66139653836055,56.00939691187322,56.0718197057993,3023668
2017-08-15,56.356197357177734,56.84172555612615,56.279899312791485,56.82785558981069,2846024
2017-08-16,56.99150085449219,56.99150085449219,55.78514633056113,55.79228606981053,4991112
2017-08-17,56.78447723388672,57.54826568115402,56.50608740845437,57.426911941177714,3543830
2017-08-18,56.456119537353516,56.577473287733184,55.9136193134016,56.03496761775738,3307759
2017-08-21,55.97073745727539,56.27767542489002,55.38539869291733,56.27767542489002,4785442
2017-08-22,56.1491813659668,56.1491813659668,55.62808946439124,55.96358631863557,2779226
2017-08-23,55.82796859741211,56.57034347444836,55.6852065020695,56.47040891850356,3888666
2017-08-24,55.356842041015625,55.65664566939594,55.128419450912894,55.40680931241234,4899752
2017-08-25,55.47819519042969,55.585269480198946,54.942829187608034,55.10700504536623,4825992
2017-08-28,54.735816955566406,55.31401046006813,54.585915137585374,55.31401046006813,4353930
2017-08-29,54.057682037353516,54.30751836891186,53.75073870257511,54.25041136569179,5740096
2017-08-30,53.80070877075195,54.093372646955075,53.565146454719084,54.03626564076095,4795687
2017-08-31,54.107666015625,54.22187461131659,53.65082074080811,53.72933608695687,4751356
2017-09-01,53.87924575805664,54.393192630407675,53.59371608717795,54.25043051798108,4684590
2017-09-04,53.115455627441406,53.74361653008619,52.55867033311323,53.607988714618706,3810853
2017-09-05,53.243927001953125,53.243927001953125,52.53010571738355,53.108304661181364,5131918
2017-09-06,52.60863494873047,53.0226526673605,52.451598815549325,52.97982512613156,3618617
2017-09-07,52.80849838256836,53.13685550349407,52.70142410604338,52.71569813476888,3214877
2017-09-08,52.280277252197266,52.90130382412705,52.251723742979514,52.85847628331294,3349581
2017-09-11,53.00836944580078,53.101164251051095,52.465863751510646,52.465863751510646,2813596
2017-09-12,54.19331741333008,54.21473118318859,53.2653528946372,53.28676666449571,4825830
2017-09-13,54.64302062988281,54.9642380243427,54.40031856511551,54.89285698624318,2788007
2017-09-14,54.78578567504883,55.035622044948404,54.350354239213395,54.78578567504883,2968713
2017-09-15,54.45029067993164,54.70012705851583,54.21472833182743,54.25042157706429,3774238
2017-09-18,54.742958068847656,54.98565470043179,54.72867859285776,54.78578560476853,2991037
2017-09-19,54.45029067993164,55.178391492976544,54.45029067993164,54.92854966836775,2185898
2017-09-20,54.45743179321289,54.49311959332625,54.00058656197389,54.25042294686635,1621577
2017-09-21,54.300384521484375,54.88571775291706,54.179036210997836,54.2504172497532,4104401
2017-09-22,54.6929931640625,54.99993655884818,54.378910030972605,54.3931840615564,2170239
2017-09-25,54.11479568481445,55.15697421931696,54.06482840733915,54.98565861740519,2003512
2017-09-26,53.60798645019531,54.15049224312422,53.593712418340004,54.10766470153317,2552948
2017-09-27,53.42951965332031,53.78643027952289,53.25820407762979,53.59370093762404,2688235
2017-09-28,53.62226104736328,53.80071638244979,53.436665973986415,53.786436905869074,2961838
2017-09-29,53.71505355834961,53.86495537987324,53.1083065342708,53.54373796889752,4989845
2017-10-02,54.49311828613281,54.59305828371715,53.9077850072724,54.114793848653164,2356243
2017-10-03,53.65080642700195,54.71439853810833,53.64366668979319,54.64301750409208,3317515
2017-10-04,53.8221321105957,53.89351315802388,53.293905824397385,53.679364569714515,3880298
2017-10-05,53.7650260925293,54.17190406105196,53.41525514141944,53.92206766740206,1854762
2017-10-06,54.464561462402344,54.464561462402344,54.07909734867824,54.30751992206766,2659635
2017-10-09,54.75723648071289,54.907138314456105,54.50026035257458,54.678715694558136,2033172
2017-10-10,54.50025939941406,54.71440798445901,54.29325055281055,54.50025939941406,1578815
2017-10-11,54.50025939941406,54.73582175375855,54.30039029125198,54.41460432221589,2088704
2017-10-12,54.5430793762207,54.5716274311286,54.12906178175151,54.521660166004615,1863391
2017-10-13,54.72154235839844,54.9071319714838,54.35749197792078,54.464566259946466,1728054
2017-10-16,55.10700607299805,55.29260114899074,54.86430942795158,54.928550735396335,2349172
2017-10-17,55.85652160644531,55.85652160644531,55.33542961565504,55.33542961565504,3051278
2017-10-18,55.94217300415039,56.095641957934,55.5281553744649,55.87078652273821,2040078
2017-10-19,56.206295013427734,56.46327115083431,55.99928615573771,56.3561968525774,2991650
2017-10-20,56.37046813964844,56.52750969480392,55.963590222211174,56.14204554470163,1830548
2017-10-23,56.170597076416016,56.64885601684223,56.120629805715126,56.556061212976026,1604897
2017-10-24,56.1491813659668,56.35618473311548,55.71017738212426,56.20628292620236,1627596
2017-10-25,56.127777099609375,56.59176211847381,55.94218744888386,56.42044650010205,1788933
2017-10-26,56.384742736816406,56.384742736816406,55.84937676395557,56.16345987742837,2283904
2017-10-27,55.84938430786133,56.44899711039134,55.54958062960885,56.42758333994831,4046736
2017-10-30,55.76371765136719,56.05638153004955,55.478188064001635,56.049241792708834,1583550
2017-10-31,55.41395950317383,55.827977268405895,55.41395950317383,55.76373594933145,1887247
2017-11-01,55.442501068115234,55.885072250682256,55.17839066302362,55.52816158778049,2665668
2017-11-02,55.25691223144531,55.585269392468064,55.0427636522448,55.585269392468064,1989473
2017-11-03,55.52816390991211,55.59954495627264,55.11414621658636,55.29974129394355,1382869
2017-11-06,55.24977111816406,55.531728142603725,55.05703631247539,55.52816099658151,1712484
2017-11-07,55.82081985473633,55.856513095826955,55.27831962312178,55.44249546168114,1956778
2017-11-08,57.29843521118164,57.448342481539946,56.04924789570878,56.30622400771659,5921525
2017-11-09,57.77669906616211,57.81952660239903,57.2199193109844,57.769559328114475,3575732
2017-11-10,57.71245574951172,57.81953004249908,57.412652085966926,57.46975910169682,1869028
2017-11-13,58.190711975097656,58.21926548159967,57.7410065012461,57.798113514250126,2477127
2017-11-14,57.691043853759766,58.083647792122484,57.55541604850266,57.848085429104856,2305322
2017-11-15,57.51972579956055,58.02653830550252,57.441205015229066,57.676767368223494,2686552
2017-11-16,57.691043853759766,57.8837732305765,57.35554693298162,57.37696070306959,2280307
2017-11-17,57.762428283691406,58.09078548498473,57.66963345920371,57.99799066049703,1810176
2017-11-20,57.541141510009766,57.648215805530945,57.29130511781027,57.44834669177135,1964641
2017-11-21,57.51972579956055,57.769562183331274,57.341270461720775,57.733868937353435,1968535
2017-11-22,57.855220794677734,58.05508989509117,57.583965204667045,57.819527549879105,2826948
2017-11-23,57.7338752746582,57.819535806792935,57.42693184204039,57.74815475302665,2280393
2017-11-24,57.5125846862793,57.67676598941789,57.3698225978302,57.67676598941789,4357002
2017-11-27,57.46261978149414,57.7695631857456,57.262750671009435,57.391238734324574,1984410
2017-11-28,57.36982727050781,57.67677068709553,57.248473494814974,57.248473494814974,2758590
2017-11-29,57.80525588989258,58.11219929126365,57.705315889563266,57.7338693973681,2455168
2017-11-30,56.69883728027344,56.89156667310519,56.22057822181746,56.89156667310519,7647062
2017-12-01,56.513240814208984,57.070020653399176,56.30623194778758,56.89870503657726,2462019
2017-12-04,56.334774017333984,56.63457764739208,56.034970387275884,56.62030361806634,2255875
2017-12-05,56.206295013427734,56.206295013427734,55.67806870699199,56.03497940383169,2002301
2017-12-06,56.106361389160156,56.434718582202635,56.02784059886466,56.03498033780746,2528041
2017-12-07,56.37046813964844,56.41329567431839,55.89220918241984,56.01355749466753,2897735
2017-12-08,56.83445358276367,56.99862943117023,56.29194787258588,56.42043592378524,1646492
2017-12-11,57.10570526123047,57.326988126389914,56.98435694459622,57.10570526123047,2437262
2017-12-12,57.3626823425293,57.3626823425293,57.11284596698312,57.148533765761414,1774262
2017-12-13,57.32699203491211,57.7053164866978,57.10570915466572,57.3626852815437,2179700
2017-12-14,57.4197883605957,57.462615896797175,56.784487825493194,56.891556665996866,2587433
2017-12-15,57.0628776550293,57.24846727576309,56.92011012443665,57.19850000156177,3591509
2017-12-18,57.11284637451172,57.48403107139682,57.048599622613104,57.45547756455573,2198711
2017-12-19,57.31985092163086,57.4983062415039,57.19849716513882,57.28415767924658,2519546
2017-12-20,57.5125846862793,57.64107274429332,57.262748308481086,57.262748308481086,2436692
2017-12-21,56.97007751464844,57.53399700808275,56.97007751464844,57.07001206325457,4684411
2017-12-22,57.38411331176758,57.591122212420466,57.07003009063545,57.10572334613725,5288058
2017-12-27,57.21992492675781,57.583969912549215,57.12712466110414,57.469761322700435,1054327
2017-12-28,57.45547103881836,57.59109881940295,57.341262470450246,57.44833674743682,1610000
2017-12-29,57.3484001159668,57.587535041833476,57.13425699549302,57.53399517719683,1459457
2018-01-02,57.262752532958984,57.341273321206124,56.94866937997043,57.319859550961446,1284609
2018-01-03,57.20564270019531,57.56612052230195,57.148535685002756,57.44120505334605,1349269
2018-01-04,57.08428955078125,57.448339934321325,56.970075530053286,57.448339934321325,1596303
2018-01-05,57.933738708496094,57.997980010724014,57.36981923394583,57.491167546614754,2208531
2018-01-08,58.2620964050293,58.35489121336253,58.03367380711154,58.10505484783128,1293549
2018-01-09,58.668983459472656,58.86171284401634,58.51908161682197,58.52621590978737,3283522
2018-01-10,58.25496292114258,59.004477544225175,58.25496292114258,58.86884974008025,1944703
2018-01-11,58.033687591552734,58.347765334525704,57.87664599705344,58.347765334525704,2791094
2018-01-12,57.7338752746582,58.17644652164968,57.59825290630985,58.09078598951495,1781313
2018-01-15,57.940879821777344,58.11576801958373,57.61966238077163,58.03368008617559,1431419
2018-01-16,57.51972579956055,57.95515725957156,57.46261878440588,57.83380349086173,1518213
2018-01-17,57.184226989746094,57.38409609011026,57.005771657846005,57.25560803330122,2066964
2018-01-18,57.03432846069336,57.46262019280119,57.03432846069336,57.31271835886469,2093401
2018-01-19,56.98435592651367,57.40550788119921,56.98435592651367,57.17708528207627,1557603
2018-01-22,56.28481674194336,56.90584332537987,56.12777516134849,56.8915638474939,2414568
2018-01-23,56.57034683227539,56.80590920499526,56.463272531400435,56.47041227039881,2033594
2018-01-24,56.14204406738281,56.734517029506634,56.14204406738281,56.606028982853566,1923320
2018-01-25,56.14204406738281,56.15631809655577,55.69947291868355,56.00641628313121,3723004
2018-01-29,56.52750778198242,56.777344135810054,56.056383132458265,56.38474026120659,2385820
2018-01-30,56.456119537353516,56.72023535803129,56.213422928641954,56.25625046052661,1702998
2018-01-31,56.29907989501953,56.620297255985065,56.12062459536678,56.22055912749043,2953798
2018-02-01,57.11284637451172,57.21634807153919,56.32050425925115,56.3918853033416,2965072
2018-02-02,57.66963195800781,57.94802187024942,57.03433134330003,57.03433134330003,2631703
2018-02-05,56.96294021606445,57.298431642377814,56.7630656833773,57.07714878871867,2393475
2018-02-06,55.24977111816406,56.03497347898313,54.742958635762434,55.99214594261875,5684063
2018-02-07,54.8143310546875,56.36332176444776,54.80005158079626,56.113485431587016,5676630
2018-02-08,54.61446762084961,55.114140338102914,54.61446762084961,54.821476445432886,3493180
2018-02-09,54.42888259887695,54.5859241806902,53.87924250855576,54.07197189331055,3621859
2018-02-12,54.16476821899414,54.60733946674472,53.93634557893505,54.52881867365953,3411170
2018-02-13,54.464561462402344,54.77863909704797,54.16475240993444,54.414594194661646,3334988
2018-02-14,54.22999572753906,54.464566980522186,54.06872694249696,54.39125891996136,4217278
2018-02-15,54.14203643798828,54.45724212440565,54.054070109469286,54.42792001489932,3596362
2018-02-16,54.259315490722656,54.89705874451152,54.24465723330436,54.24465723330436,2222914
2018-02-19,54.537879943847656,54.67715298195163,54.259322682397936,54.31796690508429,1449284
2018-02-20,54.43524932861328,54.523210060291355,54.12004365731957,54.427917403433355,2238370
2018-02-21,54.48655700683594,54.72112825915259,54.18600961872595,54.449902976659665,2210925
2018-02-22,54.72112274169922,54.831079228521475,54.29596064205008,54.62582450989761,2473068
2018-02-23,55.31489562988281,55.476164443947034,54.54521118905924,54.99235800175437,4526316
2018-02-26,56.15055465698242,56.15055465698242,55.417518680800875,55.69607593102709,3450024
2018-02-27,56.26784896850586,56.6197031419172,56.2311949288241,56.44377605521153,2736893
2018-02-28,55.99660873413086,56.36312666305834,55.79869151326272,56.15054559316603,3744085
2018-03-01,55.75470733642578,55.99661051945921,55.64475642833781,55.75470733642578,1695236
2018-03-02,55.5128059387207,55.85732808146754,55.06565363443063,55.57877647904896,2447987
2018-03-05,54.99967956542969,55.512808021923504,54.83108444985097,55.512808021923504,1541207
2018-03-06,55.48349380493164,55.747387198906296,55.336883256823185,55.49082013787164,2280493
2018-03-07,55.080322265625,55.47616236001654,55.014351712870045,55.131634559752385,2458242
2018-03-08,55.83534240722656,55.85733258911057,55.3515416279183,55.505478493726386,3278343
2018-03-09,56.34847640991211,56.40711503647801,55.85733806500115,55.96729457782063,2944053
2018-03-12,56.70766830444336,56.927581352726435,56.56838966768934,56.802960975968084,2828994
2018-03-13,56.48041915893555,56.74431253420862,56.201861933580545,56.66367813661851,2990565
2018-03-14,56.113895416259766,56.17986595696408,55.82801188796858,56.07724138745542,3068664
2018-03-15,55.54945373535156,56.44375833363872,55.45416109176766,56.44375833363872,4006228
2018-03-16,55.22692108154297,55.89398642364671,54.99601857995474,55.688737269959404,3791783
2018-03-19,54.89704895019531,55.69606085613253,54.89704895019531,55.461489630949146,2364077
2018-03-20,55.11697006225586,55.40285361040845,54.691807906114065,54.88972513459664,2354537
2018-03-21,55.54945373535156,55.5861077635251,55.08764318051026,55.278234060297564,1926293
2018-03-22,54.882415771484375,55.30024613202073,54.72847885893116,55.29291420495961,2530879
2018-03-23,53.37234115600586,54.36194407779612,53.37234115600585,54.317958121583665,3617914
2018-03-26,52.793251037597656,53.25506730368373,52.56601166388605,53.07180830098188,3114044
2018-03-27,53.09378433227539,53.416321880684436,52.97649591735594,53.23306292683738,2576258
2018-03-28,52.67596435546875,53.071804443649064,52.64664224605311,53.02781848321534,3132651
2018-03-29,53.00584030151367,53.33570991266715,52.785932820033146,52.873893575576645,5292851
2018-04-03,52.969181060791016,53.09379583417409,52.375418118716325,52.47804270769306,2576796
2018-04-04,53.365013122558594,53.365013122558594,52.63930359069849,52.88853869255686,3646590
2018-04-05,54.098052978515625,54.18601370938741,53.02048928437447,53.291708994722775,3530929
2018-04-06,53.870811462402344,54.12004659848224,53.738864765094306,54.0687343046747,2268366
2018-04-09,53.91478729248047,54.18600696909126,53.59224973908436,53.60690799486622,1313607
2018-04-10,54.508548736572266,54.6111733128378,53.401662986714044,53.59225388233002,1945119
2018-04-11,53.98076248168945,54.464568853452946,53.79017158439293,54.244655849447724,2523325
2018-04-12,53.57759475708008,53.966108507337346,53.45297998814383,53.73886356046603,2959474
2018-04-13,53.628902435302734,53.819487718830274,53.511614021483275,53.75351718052137,1251461
2018-04-16,53.23307418823242,53.91479786446612,53.22574226259403,53.69488483627952,2001961
2018-04-17,53.335693359375,53.66555727552995,53.255058963404664,53.328361434481316,1905309
2018-04-18,53.079139709472656,53.277056969707644,52.89588070855768,53.14511026534403,1826752
2018-04-19,53.07179641723633,53.35034802562682,52.99116202669335,53.34301610122664,3139245
2018-04-20,52.822566986083984,53.19641687391079,52.727274329140805,52.925191568213656,2148031
2018-04-23,53.26972198486328,53.46764482635395,52.609988500928644,52.675964645632384,2343315
2018-04-24,53.84881591796875,54.0467387405391,53.30637092419746,53.30637092419746,3665086
2018-04-26,52.96184158325195,54.08338556901929,52.85921700890853,53.89279467697299,4384515
2018-04-27,52.44139862060547,53.24040521438252,52.11152904924763,53.21841502814955,5975530
2018-04-30,52.646629333496094,52.85187845644389,52.19947706166589,52.22879916388974,3843213
2018-05-01,53.63623809814453,53.694882315256976,52.2727908096922,52.64664070300858,4045489
2018-05-02,53.84881591796875,54.017416633764974,52.96917508522504,53.49696182191927,2476471
2018-05-03,54.17869186401367,54.2519943433512,53.71687561820795,54.1933501228329,2782258
2018-05-04,53.335693359375,54.229998047322276,53.203746674389,54.229998047322276,2546384
2018-05-07,53.29904556274414,53.65823162787334,53.19642097270723,53.51895859432079,2111927
2018-05-08,53.878135681152344,54.068726570583834,53.20007527396748,53.57758829425577,2956389
2018-05-09,52.34609603881836,52.77858453317425,51.89894369466936,52.7126139869654,6582126
2018-05-10,52.030879974365234,52.61730521855282,52.030879974365234,52.60997329512253,3695222
2018-05-11,51.701026916503906,52.2141554594849,51.459123700210895,51.69369499074999,3779356
2018-05-14,51.89894485473633,51.99057434382123,51.356494252667176,51.44446057553195,3586761
2018-05-15,51.98691177368164,52.61732318104172,51.98691177368164,52.25813710700381,2937818
2018-05-16,51.89160919189453,52.46337626778039,51.81097479989834,52.02355587037741,3869986
2018-05-17,52.16284942626953,52.25081017539288,51.657052748324766,51.87696021375451,4310845
2018-05-18,51.67903137207031,52.22147637656691,51.605728899995654,52.22147637656691,3110054
2018-05-21,51.37848663330078,51.649711945938904,51.31251608279499,51.60573157893505,2261388
2018-05-22,51.495765686035156,51.517755865530376,51.0412814701962,51.31983865745402,3279548
2018-05-23,51.17324447631836,51.56908461145835,51.09994199039344,51.31252311441054,2601288
2018-05-24,51.011966705322266,51.21722145958449,50.660112597541726,51.02663055550824,2763549
2018-05-25,51.217220306396484,51.40780561356137,50.72608200338828,50.85070235668235,3450605
2018-05-28,51.02662658691406,51.378480667329164,50.865357803132234,51.15124134070192,2140947
2018-05-29,51.56907272338867,51.744999767576765,50.98997371062381,51.092598285785186,2498273
2018-05-30,51.01929473876953,51.20622246235093,50.82137751731722,51.16590526634511,3208843
2018-05-31,50.79938507080078,51.32716616867573,50.7334089381792,51.312507912881784,3404730
2018-06-01,50.359561920166016,50.740743703587,50.359561920166016,50.73341177896972,2428795
2018-06-04,51.08527374267578,51.57274328807301,50.938663206868284,51.25386886807927,3049958
2018-06-05,51.59840393066406,51.8073218764909,50.967992519123925,51.08528096435041,3837080
2018-06-06,50.74808120727539,51.67903440170199,50.65278295463346,51.64238036720579,3993516
2018-06-07,50.77006530761719,51.165905343740356,50.55748423677586,50.79938741317665,2381711
2018-06-08,50.850704193115234,51.12192390642173,50.777396126428876,50.821382084964746,1568016
2018-06-12,50.46952819824219,50.94600272353323,50.41821590121829,50.90934868596433,4098851
2018-06-13,49.97838592529297,50.48418246609143,49.853771169409825,50.46951861679938,3075419
2018-06-14,49.44327163696289,49.78779942163812,49.274676503581624,49.758477313089124,3419047
2018-06-15,50.56482696533203,50.57948522493385,49.60454597909377,49.62653616480699,5922177
2018-06-18,51.09260559082031,51.312518621962724,50.75174654443236,50.77739989558057,2366307
2018-06-19,51.22455596923828,51.65705013684206,51.09260925960235,51.385824791306774,3044721
2018-06-20,52.71261215209961,52.74192866542525,51.62038467795417,51.78898538898584,4092599
2018-06-21,53.438316345214844,53.50428688943222,52.99116401456408,53.48962863270166,7428730
2018-06-22,54.14203643798828,54.14203643798828,53.34302433364728,53.401668552659935,4421609
2018-06-25,52.895877838134766,54.75778426488724,52.69062307044671,54.12004655558765,3647015
2018-06-26,53.37234115600586,53.7168689178001,52.54401261683459,52.80057405882392,2708542
2018-06-27,53.225738525390625,53.78284738975791,53.225738525390625,53.540944194261826,2981498
2018-06-28,53.68022155761719,53.72420192209335,52.87387759142018,53.29170783180404,2567273
2018-06-29,53.41632080078125,54.002746085664576,53.408988876842145,53.863473086537674,6091515
2018-07-02,53.291717529296875,53.636245360707484,53.057146221705565,53.291717529296875,2049487
2018-07-03,54.2226676940918,54.391262823192875,53.225738399216844,53.62157846564839,3661537
2018-07-04,53.944114685058594,54.230003860356724,53.84149009602672,54.178691565840786,2065495
2018-07-05,54.58186340332031,54.64050762932532,53.98077406832201,54.09806252033203,2899406
2018-07-06,55.46882247924805,55.490812660345945,54.6478258909543,54.83108485692984,3410925
2018-07-09,55.784027099609375,56.25316959647844,55.65208042282621,55.710724633089775,4637959
2018-07-10,54.55985641479492,56.077240341507405,54.28130481598405,55.930635414263676,4469531
2018-07-11,54.281314849853516,54.44990998808657,53.907464945870736,54.42791980419708,3101381
2018-07-12,55.13164138793945,55.43951519083469,54.34729302763702,54.61118645658188,2733149
2018-07-13,54.867740631103516,55.52014218980167,54.435252098029245,55.46882989617217,2677839
2018-07-16,54.420589447021484,55.41751882462537,54.325296783214014,55.22692790438974,2301570
2018-07-17,54.603851318359375,54.87507665788347,54.28864560747174,54.523216909112236,2326849
2018-07-18,54.99235153198242,55.138962069619936,54.545204771893474,54.69180971691082,2298934
2018-07-19,55.263580322265625,55.53480563955887,54.86040830907574,55.39552701816227,2279376
2018-07-20,55.63742446899414,55.78402940810024,55.204930391177264,55.204930391177264,2547182
2018-07-23,55.153621673583984,55.637428070669074,55.01434865020337,55.505481379884074,1861469
2018-07-24,55.10231018066406,55.56412640141274,54.985027338611644,55.56412640141274,2128578
2018-07-25,54.80176544189453,55.160951466908216,54.67348192236531,55.07298514557789,2599361
2018-07-26,54.85307693481445,54.98502361858428,54.515881096873805,54.82375482813005,3159476
2018-07-27,55.241580963134766,55.439498177796764,54.91904340615415,55.21959078290783,4827208
2018-07-30,54.90438461303711,55.03633128572737,54.7870961961482,55.01434110571558,1998436
2018-07-31,54.82376480102539,55.29290740807677,54.82376480102538,55.12430666212657,2548855
2018-08-01,54.032081604003906,54.69181510683963,53.99543316044792,54.52321437009577,3369098
2018-08-02,54.01008224487305,54.420580535743056,53.8268232803604,54.24465349574445,2325541
2018-08-03,53.38700485229492,54.31795796558833,53.32836063926007,54.237323570820394,3884428
2018-08-06,53.922122955322266,54.1420359784429,53.51162461095895,53.5409467202164,2113075
2018-08-07,53.43099594116211,54.090729488685014,53.25506885936303,53.95145085292432,4048916
2018-08-08,54.83842468261719,54.92272785439613,53.6655681303005,54.3766139880672,5165542
2018-08-09,55.24890899658203,55.48348022351594,54.70645849029429,55.10963040812718,3201984
2018-08-10,55.263580322265625,55.71073270321422,55.248922063886226,55.4981516046796,3958293
2018-08-13,54.933712005615234,55.27090784770271,54.72113092400398,55.23425381574143,2641443
2018-08-14,55.60810852050781,55.70340118221718,55.12430210116668,55.307561091652765,4051537
2018-08-15,55.94076919555664,55.94076919555664,55.207391496226656,55.381287496711955,6162789
2018-08-16,56.039058685302734,56.1827058793892,55.479571236271575,55.774433592907805,4713252
2018-08-17,56.1675910949707,56.43977263793714,55.77443741367738,56.03906252420017,2242154
2018-08-20,55.65346908569336,56.28099905258179,55.44933005151576,56.28099905258179,3469377
2018-08-21,55.15446472167969,55.774432454811446,55.05617919422938,55.65346609550865,3141486
2018-08-22,54.345489501953125,55.033505589259704,54.080870148477246,54.92765784786935,2967965
2018-08-23,53.49113845825195,54.17159225660428,53.339929066737454,54.14134922464767,3832474
2018-08-24,53.59698486328125,54.2774386448411,52.92409328159106,53.25676085663552,4531175
2018-08-27,53.82381057739258,53.92209611333295,52.99970374986366,53.59699070273753,2531178
2018-08-28,54.232078552246094,54.67058809681926,54.02037732764526,54.02037732764526,3550699
2018-08-29,55.36616897583008,55.38128760846986,54.26988064070793,54.43621444108983,5119217
2018-08-30,54.549625396728516,55.615664950003925,54.48157712790258,55.592984116484935,3989330
2018-08-31,53.86160659790039,54.7991233027683,53.86160659790039,54.45889351255589,5114799
2018-09-03,53.838924407958984,54.224515853169336,53.7406388807859,53.861605239747504,1750708
2018-09-04,53.47602462768555,53.838929507210715,53.3096908211244,53.755762603930144,2475205
2018-09-05,53.00726318359375,53.566744872063985,52.94677711774056,53.52894540710729,1933291
2018-09-06,53.02994918823242,53.36261681460134,52.757767633615906,52.924101446800364,3140755
2018-09-07,53.30968475341797,53.44577550981733,52.78044035930118,52.78044035930118,2662882
2018-09-10,53.49113845825195,53.51381929015228,52.78800382799931,53.029942315383636,2011655
2018-09-11,54.33792495727539,54.53449600864392,53.72551366691957,53.78599972961839,3061454
2018-09-12,54.3832893371582,54.59498479891197,54.156469474839895,54.43621320259665,4798543
2018-09-13,53.81624221801758,54.29255697836132,53.72551312488471,54.04306206671557,2708851
2018-09-14,54.05818557739258,54.16403331146722,53.81624707546927,53.91453260903319,2823428
2018-09-17,54.24720001220703,54.43621464639591,53.759544794038035,54.05818537801816,1690695
2018-09-18,54.37572479248047,54.61010684497572,54.06574381349683,54.08842464509704,2245087
2018-09-19,54.50425720214844,54.51181940263907,54.156470967074476,54.43621470253932,2382725
2018-09-20,54.345489501953125,54.579871587834006,54.08843234951064,54.095994550544034,3783393
2018-09-21,54.39085388183594,54.79912619064532,54.17159621034929,54.51182025022263,4081456
2018-09-24,54.11111831665039,54.186723029347384,53.869179775058115,54.08843747966828,1951825
2018-09-25,53.52893829345703,53.997690820853286,53.30968066007867,53.81623841567628,1982367
2018-09-26,53.0601921081543,53.50626390774754,52.93921996491386,53.415540568586486,3399090
2018-09-27,52.984588623046875,53.24164578094915,52.90898391591499,52.931664751227615,2499328
2018-09-28,53.99013900756836,54.57986370103336,52.86360771541758,52.88628854697109,5646364
2018-10-01,53.241641998291016,53.95990108568726,53.02238432539757,53.77844287953951,2063204
2018-10-02,52.59897994995117,53.4382051922169,52.40996535967993,53.4382051922169,3539461
2018-10-03,52.629234313964844,53.09799267539366,52.62167211361004,52.67459597955614,1927070
2018-10-04,52.863609313964844,53.113110005135,52.77288598500742,52.924095378782205,1960153
2018-10-05,52.92409896850586,53.1131136076791,52.65947962731713,52.84849426649037,2107747
2018-10-08,52.43266296386719,52.977026080944796,52.39486349467919,52.924102209466106,2036713
2018-10-09,51.97902297973633,52.67459543013522,51.91853691406633,52.43265693572393,2950342
2018-10-10,52.145355224609375,52.25120295224803,51.47246362679145,51.97902143310049,2663207
2018-10-11,50.655921936035156,51.68416200694454,50.655921936035156,51.411980472393886,3629075
2018-10-12,50.6786003112793,50.86005273608963,49.95278484376939,50.22496636511918,4588852
2018-10-15,49.6201171875,50.6559194071787,49.31769840266902,50.50471001476321,3114956
2018-10-16,49.7259635925293,50.31569405110029,49.52183034137395,49.62767806690167,2766720
2018-10-17,50.58031463623047,50.82981532478907,50.345932579583646,50.41398084385807,2588079
2018-10-18,50.82225799560547,50.935667934753226,50.34215918856579,50.61811895148568,2772564
2018-10-19,51.35150146484375,51.36662586788078,50.29301821476874,50.59544282454298,2694039
2018-10-22,50.91297912597656,51.396861896589044,50.58787949252061,51.02638906020966,2152964
2018-10-23,50.36105728149414,51.35149207330384,50.36105728149414,50.875177293603386,2236402
2018-10-24,50.55007553100586,50.84493790647407,50.20985148800992,50.262775356215265,2234525
2018-10-25,49.347938537597656,50.07375981457226,49.347938537597656,49.99814934569693,3656808
2018-10-26,49.75620651245117,49.98302636279894,49.34037781117147,49.56719189325083,6297268
2018-10-29,50.38374328613281,50.43666715597725,49.89986625662105,49.97547096093179,1962573
2018-10-30,51.532955169677734,51.532955169677734,50.41398594218296,50.42154814303789,2835199
2018-10-31,52.34193420410156,52.37973366937608,51.43466051348154,51.80512757547694,4697573
2018-11-01,52.122676849365234,52.58387301364291,51.56318938459863,52.3948583813412,4650596
2018-11-02,51.67660140991211,52.009269022078165,51.14736272534707,51.86561604986663,3697329
2018-11-05,51.396854400634766,51.850488303138235,50.890290870708995,51.48001552079031,2088395
2018-11-06,52.13023376464844,52.3419350001342,51.2985705284668,51.517828196161126,1731764
2018-11-07,52.43266296386719,52.84849750282074,52.10755753384969,52.16804360647373,3047152
2018-11-08,53.392860412597656,53.40797904656028,52.55363490507291,52.81069206032298,3533519
2018-11-09,53.64235305786133,53.64235305786133,53.18871907100632,53.26432377410397,2818344
2018-11-12,54.2623176574707,54.26987985781593,53.27188283819037,53.476021869630124,2384638
2018-11-13,53.604549407958984,53.89184956462114,53.31724348302818,53.604549407958984,3900383
2018-11-14,52.32680892944336,53.86916898629586,52.213398998976366,53.68015435827377,3378631
2018-11-15,52.062198638916016,52.470470998488935,51.2229730833944,52.387304086264656,3253977
2018-11-16,52.092437744140625,52.697281152154254,52.092437744140625,52.281452390695364,2008024
2018-11-19,51.790008544921875,52.092433106137214,51.63123694814429,52.0621900731888,2192091
2018-11-20,52.319244384765625,52.319244384765625,51.2002810672464,51.56318590655648,3281333
2018-11-21,52.96944808959961,52.96944808959961,51.76731803796617,51.9790134607745,3504716
2018-11-22,53.400413513183594,53.57430951838385,52.86361263283262,53.007265603725486,2633051
2018-11-23,53.906978607177734,54.11111188401961,53.16603866698121,53.17360086783288,3277567
2018-11-26,53.95235061645508,54.30769913709198,53.597002095818176,53.84650285732114,4536943
2018-11-27,54.59498596191406,54.59498596191406,53.64991279590336,54.41353352915528,3378679
2018-11-28,54.50425720214844,54.80668177081632,54.29634571894133,54.65547237061681,2672431
2018-11-29,54.76132583618164,55.23008425509442,54.57231118201399,54.99570216150329,3424908
2018-11-30,53.85405349731445,54.98814133163867,53.85405349731445,54.504258548852846,7590949
2018-12-03,54.09599304199219,54.64035036756119,53.876735364292436,54.48157875990326,2476218
2018-12-04,53.52893829345703,54.27743451204664,53.45332783705432,53.8994053031049,2685903
2018-12-05,52.92409896850586,52.98458503742586,52.25876951519292,52.56118832325488,2666241
2018-12-06,52.674598693847656,52.75776559722974,52.183159474299615,52.43266018444587,2910742
2018-12-07,53.20383834838867,53.45333326775451,52.39485598979386,52.780441668935865,2548553
2018-12-10,51.61611557006836,52.46290323740367,51.56319170137672,52.22852692866485,3969241
2018-12-11,51.73707962036133,52.05462278286642,51.351488198309056,51.81268431120518,2558095
2018-12-12,52.984588623046875,52.984588623046875,51.676604693414646,52.0017101255242,3753951
2018-12-13,53.0601921081543,53.672597720568504,52.591433705501515,53.11311597875467,2098764
2018-12-14,52.024383544921875,52.84849030951291,51.79756945585788,52.64435128425987,3842203
2018-12-17,52.36461639404297,52.60655489749149,51.53295314895548,51.646357315986876,3069368
2018-12-18,51.8656005859375,52.41752570808447,51.578300495443116,51.66902380387959,3125139
2018-12-19,52.470458984375,52.91653071301434,51.94121459428567,52.107548380648936,4300599
2018-12-20,52.1075553894043,52.856057528716676,51.941221580668206,52.06219372093777,4793001
2018-12-21,51.77489471435547,52.6519196781225,51.109559464322615,52.25120954886322,9441177
2018-12-24,51.903419494628906,52.01682942834307,51.0717562611731,51.0717562611731,1285325
2018-12-27,53.17360305786133,53.18115949075507,52.31925314277878,52.546073031517544,2558888
2018-12-28,54.3681755065918,54.3681755065918,53.18872019394479,53.37773483981401,3546188
2018-12-31,54.7310676574707,54.98056831633003,54.390843681402814,54.39840011232494,2208331
2019-01-02,53.657466888427734,54.791554516274104,53.506251743754106,54.70082542946993,2858639
2019-01-03,54.31523895263672,54.42109244765359,53.574304865398005,53.86916721394972,3345567
2019-01-04,54.35304260253906,54.40596646437308,53.74063709156422,54.058180262568335,3501951
2019-01-07,54.867164611816406,55.18470779452401,54.77643551607058,54.81424074803181,2615597
2019-01-08,54.79156494140625,55.041065651389,54.43999471038165,54.72351667128866,2363648
2019-01-09,54.685707092285156,55.00325024540006,54.47778987241183,54.91252115810952,2317350
2019-01-10,54.77643966674805,54.77643966674805,54.21695795459212,54.723515798953144,2617459
2019-01-11,54.17914962768555,54.80667373798132,54.17914962768555,54.799117306867075,2187613
2019-01-14,54.37572479248047,54.647906308219916,54.13378630829746,54.383286992436695,2511661
2019-01-15,54.92765808105469,55.04106802395989,54.655476525389915,54.7991295042878,2350615
2019-01-16,54.8520622253418,55.18472413839611,54.54207538260386,55.02595250001946,2463396
2019-01-17,55.018375396728516,55.25653567392603,54.85960380135307,55.1242288952475,2510233
2019-01-18,55.36616897583008,55.50981617484903,55.13934910835133,55.260315474276176,1943242
2019-01-21,55.23007583618164,55.60810508689262,55.13934673943431,55.50981379001586,1412257
2019-01-22,54.57229995727539,55.14690600287228,54.37572314225861,54.9503291878555,2142852
2019-01-23,54.53450012207031,54.75375778969038,54.1640330545662,54.36060988903055,1979598
2019-01-24,54.82181167602539,54.85205471275553,54.330372423632134,54.73108256583497,1862511
2019-01-25,54.84449005126953,55.16203327028736,54.65547540638713,54.942775590031474,5756348
2019-01-29,53.94477844238281,54.71596142297036,53.8918545725989,54.451336305781595,2569527
2019-01-30,53.86160659790039,53.933433079220855,53.547841624287585,53.85405016595936,3204973
2019-01-31,52.856048583984375,54.02037351156212,52.856048583984375,53.86160193052879,4965542
2019-02-01,52.742645263671875,53.12823096517373,52.281449093700914,52.34193516116865,3144898
2019-02-04,53.150909423828125,53.61966195421688,52.334364942916885,52.508255149910134,2595413
2019-02-05,55.645904541015625,55.865162198580876,54.74619884690761,55.71395280563106,7693619
2019-02-06,54.88984298706055,56.137340598457705,54.45132769631783,55.872721291377886,5414328
2019-02-07,55.99369430541992,56.13734727560761,54.81424481456635,54.88228731522223,4119932
2019-02-08,56.515380859375,56.66281205697303,55.53250236320855,55.53250236320855,5082651
2019-02-11,55.81224060058594,56.51537526606506,55.449329967193655,56.39440313217802,2926427
2019-02-12,55.4417724609375,56.04661581384839,55.305681697085525,55.78955868672172,3431996
2019-02-13,55.34849548339844,55.768215166285124,55.14640691089677,55.768215166285124,6133536
2019-02-14,54.8665885925293,55.44953155299392,54.83550351970667,55.348490241314266,2787802
2019-02-15,55.037601470947266,55.21248915179454,54.602339170181295,54.796653544452404,2578410
2019-02-18,55.161949157714844,55.55835202406937,54.92100130267696,55.55057779100296,2057522
2019-02-19,55.70603561401367,55.84594218115239,54.96764346689465,54.96764346689465,2952891
2019-02-20,55.69826126098633,56.11020668337946,55.31740091235643,55.57389724592286,2514470
2019-02-21,56.81752395629883,56.910796994206756,55.946999322508766,56.117990997000156,4539658
2019-02-22,57.40045928955078,57.40045928955078,56.52993477422334,56.90301501507695,4838373
2019-02-25,57.33050537109375,57.4626377010223,56.778653349036425,57.36159637754808,2485374
2019-02-26,56.85637664794922,57.27609633083396,56.58433775996921,57.27609633083396,2069074
2019-02-27,57.24501419067383,57.291647741548886,56.85638545337123,57.07401659746006,2223896
2019-02-28,57.47818374633789,57.47818374633789,56.86415560390949,57.1361945144797,3968439
2019-03-01,57.789093017578125,58.02227263586183,57.43932952015659,57.47818883653453,3554240
2019-03-04,57.5559196472168,58.15052115412018,57.501511859983935,57.944548393166926,2261615
2019-03-05,57.56368637084961,57.69582464764496,57.167289330475235,57.27610490195101,2616966
2019-03-06,58.09999084472656,58.09999084472656,57.52482202719978,57.58699811260561,3025463
2019-03-07,58.04557418823242,58.29429628183482,57.91344187319419,58.278753745360746,3135990
2019-03-08,56.87970733642578,57.625873867449684,56.81752530967267,57.51705828563398,3624931
2019-03-11,56.77865219116211,56.957418062125065,56.428882823186,56.4910648348266,2164041
2019-03-12,57.27609634399414,57.51704422625995,57.13618978300042,57.27609634399415,2355849
2019-03-13,56.50661087036133,56.85638025998734,56.172389949609396,56.84083179111327,2971382
2019-03-14,56.39003372192383,57.04292717233695,56.358942710475,57.04292717233695,2031806
2019-03-15,56.20348358154297,57.00405779583903,55.98585244717165,57.00405779583903,5551817
2019-03-18,55.76821517944336,56.4366569786425,55.589443378726045,55.985846289879724,3044657
2019-03-19,55.44176483154297,56.1957053640542,55.387357057547455,56.1957053640542,2978248
2019-03-20,55.02206039428711,55.43400592990264,54.952104134085914,55.19305799699641,3282179
2019-03-21,55.286319732666016,55.33295921160371,54.80442391367141,54.819966453314855,4797875
2019-03-22,55.519493103027344,55.845939768915905,55.1852722031882,55.418451781681746,1612285
2019-03-25,55.01427459716797,55.115321848444715,54.641194387847236,54.89768480800411,2792861
2019-03-26,54.95987319946289,55.154187560624905,54.77333307314839,54.98318997400174,2274251
2019-03-27,55.060916900634766,55.060916900634766,54.56347258906524,54.87437676629718,2413219
2019-03-28,55.11532974243164,55.2163710781772,54.64120221392644,55.04537348691252,2981799
2019-03-29,54.90547180175781,55.18528498877731,54.70338318224275,55.01428738226491,5134907
2019-04-01,55.4650993347168,55.783771847144855,55.18528614185071,55.18528614185071,1893435
2019-04-02,55.48064422607422,56.08691012296165,55.38348702804802,55.884821490665836,2267274
2019-04-03,55.488407135009766,55.72158673467364,55.22414245672735,55.581680160876026,2582854
2019-04-04,55.364044189453125,55.63608307860467,55.15418138210548,55.589443604747956,2364739
2019-04-05,55.09977340698242,55.379586529108686,54.897684834335,55.23190573409676,2601681
2019-04-08,54.92879104614258,55.23969526012904,54.796658682449845,55.1930617035327,2086127
2019-04-09,54.602325439453125,54.87436430902284,54.19038001839005,54.84327330535736,2741284
2019-04-10,54.990962982177734,55.20859411302394,54.431336685714015,54.51683547711839,2079661
2019-04-11,54.610107421875,54.76555653225755,54.40801883437493,54.617875726391716,3282063
2019-04-12,55.67494583129883,55.76044462031966,55.02593660918859,55.13864225380851,3170599
2019-04-15,56.11021041870117,56.18016073432907,55.85371406805948,55.91589607973074,2279880
2019-04-16,56.498836517333984,56.59210360057999,55.96252706865846,56.03247738109297,2535090
2019-04-17,56.9651985168457,57.089556623704155,56.568795561852305,56.5843440314619,2583116
2019-04-18,57.058475494384766,57.3849222187407,56.80197909810336,57.245015632587574,2739790
2019-04-23,57.6724967956543,57.77354405301003,56.96519564418102,57.19060100212402,3027492
2019-04-24,58.418663024902344,58.55856364971719,57.85126257203022,57.905670347236914,6661349
2019-04-26,58.64406967163086,58.68293491443651,58.193264877104056,58.364256527439885,2906927
2019-04-29,58.37980651855469,58.64407120051152,58.06112812324996,58.60521188669626,1673023
2019-04-30,57.92122268676758,58.34871665716928,57.917338534310744,58.22435854850935,2336279
2019-05-01,58.68293762207031,58.96275077917188,58.06112928851045,58.14662808262502,2275425
2019-05-02,58.18548583984375,58.31761816647105,57.87458171307135,58.29430139471365,1967634
2019-05-03,58.27876281738281,58.585776883057704,57.866811411662276,58.23212334069548,2066251
2019-05-06,58.247676849365234,58.48085053296323,57.74245830656373,57.882364888724084,1621358
2019-05-07,57.991180419921875,58.79952890183922,57.99118041992187,58.34871814519233,1890973
2019-05-08,58.09220886230469,58.138848332642795,57.63362990233188,57.6802634426674,1569921
2019-05-09,58.42643737792969,58.519710400799745,57.84349432749936,57.84349432749936,1893374
2019-05-10,58.60520553588867,58.66738754725903,58.138852310616954,58.434207969621674,2007443
2019-05-13,57.12841033935547,57.517038981119796,56.80973200670754,57.439314438767425,3217303
2019-05-14,56.40556716918945,56.662063524788,55.97418909113848,56.55324796726192,3135573
2019-05-15,56.38225555419922,56.654294472898094,56.133533409959725,56.49884535649979,2903634
2019-05-16,56.99628829956055,56.99628829956055,56.28121289300208,56.68538414409927,3245252
2019-05-17,56.60765075683594,57.50926614401608,56.53381036430772,57.439315833201526,2939669
2019-05-20,60.15972900390625,60.40845115561733,58.294309901071195,59.81773382155206,10224511
2019-05-21,61.3800163269043,62.017367142129714,59.887683578572094,61.8696863421374,6145587
2019-05-22,61.40333557128906,61.40333557128906,60.75044219136309,61.17015597559924,3539248
2019-05-23,60.74265670776367,61.3489164282784,60.6493837007605,61.3489164282784,3187084
2019-05-24,60.765987396240234,60.765987396240234,60.089771283076594,60.4317664570909,2851840
2019-05-27,60.34626388549805,60.71935004561079,60.245222558594115,60.245222558594115,1439079
2019-05-28,60.65717697143555,60.890350667122796,60.43177158126825,60.50172191097316,4145532
2019-05-29,60.540565490722656,60.61829002813362,60.12084587270096,60.260752412041526,2732763
2019-05-30,60.78152847290039,60.95252605579148,60.14417761939952,60.14417761939952,3465876
2019-05-31,61.02248001098633,61.04579678413864,60.40844595462778,60.58721183546435,6604404
2019-06-03,60.556129455566406,61.06134204304801,60.478398968258205,60.672713326521475,2379890
2019-06-04,60.9525146484375,61.19346843832716,60.15971482977489,60.563886007327845,3000157
2019-06-05,61.70645523071289,61.79195400625382,61.26341881654739,61.40332536470505,3016640
2019-06-06,61.962955474853516,62.18058657907984,61.753092674347535,61.76864114179389,3028387
2019-06-07,62.18060302734375,62.18060302734375,61.79197425842285,62.17282879156409,2342094
2019-06-11,62.91898727416992,62.95785251809613,62.19613761916941,62.25831963744989,2954049
2019-06-12,62.07954406738281,63.152157030452905,62.07176983380907,62.957842701128435,2880475
2019-06-13,62.50704574584961,62.5614535327956,62.18059902417367,62.2971888333448,2020161
2019-06-14,62.001827239990234,62.11841704925015,61.504382921818376,62.03291825112648,2314464
2019-06-17,62.32828903198242,62.71691783316948,61.955202773640686,62.0251590414569,2277090
2019-06-18,63.307613372802734,63.30761337280273,62.716902013601604,62.72467031806236,5192688
2019-06-19,63.96828079223633,64.04211525757006,63.47083657418273,63.501921649058595,5180862
2019-06-20,64.42687225341797,64.51237105089778,63.711796792681255,64.34137345593814,4528129
2019-06-21,63.92165756225586,64.50460070934965,63.6573928486421,64.42687614240468,5058429
2019-06-24,64.2791748046875,64.2791748046875,63.66514677073676,63.73509707966693,1606761
2019-06-25,64.03045654296875,64.27141034703986,63.766191897861944,64.24809357600135,1997999
2019-06-26,63.88279342651367,64.03046831357194,63.61463865027084,63.96051798759759,3256761
2019-06-27,64.51236724853516,64.51236724853516,63.68070202843491,63.71956727227283,2587665
2019-06-28,64.34136962890625,65.2818504152404,64.12373849554015,64.6678163289554,7376177
2019-07-01,63.983821868896484,64.91652827395221,63.64182675304146,64.90098573686912,2964519
2019-07-02,62.996726989746094,64.06934027718366,62.584775505798255,63.90611690279128,3516402
2019-07-03,62.91898727416992,63.10553332901135,62.27386810702183,62.60031480798886,3356436
2019-07-04,63.40088653564453,63.890556567900944,63.13662186331665,63.29984520740212,2785014
2019-07-05,63.93720245361328,64.1626078361356,63.44752644227014,63.75065638738541,2886920
2019-07-08,63.17548751831055,63.8439294307241,63.17548751831055,63.73511385707576,1900273
2019-07-09,62.93452453613281,62.98115807653667,62.49148811228834,62.71689344091133,2473175
2019-07-10,63.14439392089844,63.696246001798265,62.96562802722863,63.34648251939819,1696610
2019-07-11,63.14439392089844,63.32316574457202,62.62363284976809,62.86458076297687,2098294
2019-07-12,63.362022399902344,63.735108571473496,62.88790082832755,63.144391270653976,3140331
2019-07-15,63.004486083984375,63.30373185828758,62.802403419523195,62.88790221218125,1575737
2019-07-16,62.84125900268555,63.1132979040818,62.84125900268555,62.918983555941146,1435095
2019-07-17,63.206581115722656,63.299854152668196,62.64695475405793,62.77908710889425,1339322
2019-07-18,63.253204345703125,63.30761212587379,62.880124118819516,63.07443846657235,1503108
2019-07-19,63.8050537109375,63.944960272663394,63.245433394036944,63.3464747158378,2208256
2019-07-22,63.618507385253906,63.890546248122554,63.354242755610784,63.85168694199987,1390532
2019-07-23,63.385353088378906,63.820615401705446,63.35426207599782,63.657392034207994,2316067
2019-07-24,64.00715637207031,64.00715637207031,63.4242132249112,63.73511742273026,3329560
2019-07-25,64.51236724853516,64.51236724853516,64.02269719819698,64.30251034981984,3721233
2019-07-26,64.19369506835938,64.73777888475072,64.14706151524169,64.50459925915384,6715835
2019-07-29,64.7066879272461,64.86213705777233,64.03047175644814,64.35692441855997,3280357
2019-07-30,64.8232650756836,65.05643872591803,64.51236094536796,64.893215391753,3120288
2019-07-31,63.96828079223633,64.84657944254911,63.968280792236335,64.58230886608153,3304674
2019-08-01,63.67293167114258,64.00715262648932,63.218236754566895,63.346484951037574,3129406
2019-08-02,63.64183044433594,63.87501002412589,63.12106943680851,63.54078912242859,2428468
2019-08-05,63.12107849121094,64.0693335543747,63.07444494056482,63.73511260473507,1373507
2019-08-06,62.025142669677734,62.40599713391166,61.55878348734667,62.05622774716336,4177911
2019-08-07,61.17015838623047,61.76864993808512,60.21413505223424,60.47839973642712,6919201
2019-08-08,61.37223815917969,61.37223815917969,60.2374431672423,60.315167714360754,4315824
2019-08-09,61.72978973388672,62.02515138151564,61.4732933335787,61.87747055770118,4335354
2019-08-12,62.13396072387695,62.1728200372948,61.508268256815015,61.7608745490435,2131570
2019-08-13,61.76087951660156,62.1805992732968,61.59765615510964,61.838604079692374,3347281
2019-08-14,61.3445930480957,61.9690113885772,61.104437785655755,61.96100438089533,6351228
2019-08-15,59.511375427246094,60.68015417294754,59.511375427246094,60.11977971407369,5335767
2019-08-16,60.13579559326172,60.2398622595743,59.59943603173205,59.59943603173205,3014001
2019-08-19,61.07240295410156,61.07240295410156,60.68014516640122,60.79221882002989,2682547
2019-08-20,61.7448616027832,61.84092737801351,61.184493182834,61.40063354265506,3950231
2019-08-21,61.656795501708984,61.74085380848158,61.280551668815534,61.53672093140096,2970370
2019-08-22,61.720848083496094,62.0250533248351,61.63278931443036,62.0250533248351,1964387
2019-08-23,61.96101379394531,61.96101379394531,61.32859445726284,61.65680853139323,1815994
2019-08-26,61.448673248291016,61.448673248291016,60.68816622313519,61.08843114977781,1815254
2019-08-27,61.760860443115234,61.840912182357854,61.42463947376251,61.48067630198796,2359061
2019-08-28,61.48068618774414,61.496694095144164,61.09642922701447,61.32858358343656,1997056
2019-08-29,61.969017028808594,62.025053872567284,61.57675301493985,61.64079686710918,2988307
2019-08-30,63.28187561035156,63.28187561035156,62.05706003160381,62.25719245781295,6147476
2019-09-02,63.19383239746094,63.47401664155686,62.95367098391675,63.16181046848448,1826554
2019-09-03,63.06573486328125,63.457992743947585,62.801558571022134,63.21783747534998,1701064
2019-09-04,62.99369430541992,62.99369430541992,62.273216236584645,62.35326799810903,2505318
2019-09-05,63.441986083984375,63.71416328192838,63.08975102070848,63.241853635769914,2099227
2019-09-06,63.67414855957031,63.81023717586005,63.57808277348193,63.65013363993782,2777704
2019-09-09,63.89027786254883,64.04238047058482,63.52203490774985,63.5620638385669,2167582
2019-09-10,63.954322814941406,64.30655786803997,63.786212296205484,64.03437457040269,2718563
2019-09-11,64.52268981933594,64.52268981933594,64.05038024830681,64.16245391287497,2757774
2019-09-12,65.12309265136719,65.21115141072795,64.92296021783037,65.07506282173665,2795277
2019-09-13,65.75553131103516,65.83558308660108,65.4113031792986,65.44332511103676,3497608
2019-09-16,65.39527130126953,65.59540372061967,65.13910204880362,65.33122746126386,2992334
2019-09-17,65.8355712890625,65.8355712890625,65.01102654412738,65.16312916573759,3399399
2019-09-18,65.43531036376953,65.92363407680618,65.19515506546908,65.72350160777667,2664207
2019-09-19,65.78753662109375,66.15577958170503,65.49934541582276,65.91561820812673,5445784
2019-09-20,65.78753662109375,66.08373483416601,65.49934541582276,65.76352170524741,4427114
2019-09-23,65.68347930908203,66.09174515175815,65.45932581160939,65.95565653753278,1928322
2019-09-24,65.7234878540039,66.08372988740511,65.7234878540039,65.82756062495751,3297104
2019-09-25,65.3072280883789,65.55539039300656,65.11910308081983,65.41129477248381,3461785
2019-09-26,64.98700714111328,65.63543430207328,64.74684576646868,65.32322817956977,3127123
2019-09-27,65.27519989013672,65.48333934590995,64.99501568480215,65.14711219195085,5336753
2019-09-30,64.70681762695312,65.27519298552728,64.70681762695312,65.25117807154707,2520880
2019-10-01,65.06707000732422,65.13111386583958,64.13845848908561,64.81090068082132,2799927
2019-10-02,63.7221794128418,64.25053208339793,63.65013465279787,64.0423925973402,3237695
2019-10-03,61.912967681884766,62.48935007675269,61.912967681884766,62.44132024636612,3919413
2019-10-04,62.113101959228516,62.305233501582954,61.64079232627812,62.04906421933449,2516609
2019-10-07,62.39329528808594,62.75353125922951,62.22117820316517,62.66547249160637,1021796
2019-10-08,62.92163848876953,62.977675328178684,62.545388520926345,62.75352797054209,1884181
2019-10-09,62.58542251586914,62.5934295243061,62.161142682079046,62.28122337840177,1503988
2019-10-10,62.52137756347656,62.857598621218315,62.20917142306524,62.441325803189166,1635549
2019-10-11,63.05772399902344,63.209826601790155,62.761531908444624,63.11376083569163,2361404
2019-10-14,63.29789352416992,63.75819573419938,63.233849671844354,63.401960203530535,1212377
2019-10-15,63.49000930786133,63.522031229149086,63.081743553445556,63.20982513103963,957243
2019-10-16,64.3866195678711,64.4426564161045,63.818244076487,63.88228793377043,2907048
2019-10-17,64.13045501708984,64.64679414939786,63.926322077816224,64.58675684595234,3174599
2019-10-18,63.754188537597656,63.87426922111225,63.377938579445306,63.76219554518057,2038298
2019-10-21,63.874267578125,63.874267578125,63.26586327617587,63.40195186379852,1422877
2019-10-22,63.770206451416016,63.94631787610592,63.63411174441531,63.794221368075654,1442971
2019-10-23,63.994346618652344,63.99434661865234,63.4659940813408,63.82623611338693,1787716
2019-10-24,64.2745361328125,64.3385799803923,64.10642561358364,64.13844753737354,2426692
2019-10-25,64.6027603149414,64.65879716348984,64.27454623274582,64.40262784047435,4235620
2019-10-28,64.4266357421875,64.81889360211227,64.30655506045949,64.65878399062254,1464194
2019-10-29,64.4106216430664,64.52269531718413,64.16245938002818,64.16245938002818,1510421
2019-10-30,63.794227600097656,64.34658905990219,63.64212496965092,64.09041974457826,2361523
2019-10-31,62.969669342041016,63.642111360639305,62.69748606721056,63.642111360639305,2808309
2019-11-01,62.63343811035156,62.68147404249343,61.98901149775333,62.52136444794809,3363281
2019-11-04,61.68081283569336,62.18514432350617,61.36860675644401,62.161129410880314,3840544
2019-11-05,62.20115661621094,62.52136972477117,61.97700927248589,62.161133794864064,3036286
2019-11-06,62.44131851196289,62.89762021063264,62.30522992460949,62.5213702629027,2684846
2019-11-07,63.27388000488281,63.31390283280242,62.625452781539494,62.849600162075056,3340465
2019-11-08,63.37794876098633,63.59409524754756,63.00970575125939,63.28988998609964,1773150
2019-11-11,64.0823974609375,64.2745228564345,63.6981405623873,63.714148467196964,2818260
2019-11-12,64.70681762695312,64.75484745491357,64.01836159092089,64.41061943689745,3219212
2019-11-13,63.433982849121094,64.8349100699523,63.40196092259513,64.70682847140645,3299689
2019-11-14,63.85826110839844,63.914297951543794,63.27387775953369,63.6821496781972,2149047
2019-11-15,64.5947494506836,64.73884505437773,64.08241088367275,64.19448456348402,2651459
2019-11-18,64.3145523071289,64.44263998904498,63.97033040398236,64.28253649420672,1405715
2019-11-19,64.5787353515625,64.5787353515625,63.92230118170528,64.1224336250466,2557115
2019-11-20,63.7221794128418,64.28255401260363,63.34592937912306,64.12244436657517,2972717
2019-11-21,63.50603103637695,63.95432577374614,62.88161876431052,63.04972929082396,3337094
2019-11-22,63.7221794128418,63.99436275731091,63.081759151403496,63.50603902515151,3097801
2019-11-25,63.954322814941406,64.27453594434398,63.72216844881348,64.04238157821605,2015514
2019-11-26,64.63478088378906,64.63478088378906,63.95433170643003,64.04239048194738,4528389
2019-11-27,65.39527130126953,65.44330112749542,64.55471269697625,64.70681529010052,4243299
2019-11-28,65.3232192993164,65.64343238612591,65.24316755450319,65.52335171512777,2655672
2019-11-29,64.69881439208984,65.53136606810298,64.61876263830263,65.48333623734212,4176189
2019-12-02,65.18714904785156,65.54738505455924,64.73084725582794,65.12310519097427,2135334
2019-12-03,63.51403045654297,64.36259618507236,63.401956774813016,64.23450848734808,3917400
2019-12-04,62.28921127319336,62.88960852188515,62.28921127319336,62.841578696407936,5003594
2019-12-05,62.93764114379883,63.19381037879478,62.765524098966054,63.0337007896996,3434240
2019-12-06,63.233848571777344,63.32190734030358,63.00570074972868,63.28988541469788,2327383
2019-12-09,63.450008392333984,63.6901637235677,63.29790574059459,63.57809001414682,1382702
2019-12-10,63.42598342895508,63.754197495282426,63.097763255069594,63.522043103217655,1450289
2019-12-11,64.29054260253906,64.31856407556234,63.658123363842165,63.90629174077217,2438700
2019-12-12,63.8182258605957,64.09841002178865,63.70615219611852,63.89027059880676,1936584
2019-12-13,64.09039306640625,64.59473058582294,63.93028960130756,64.20246671348647,2833940
2019-12-16,65.21114349365234,65.24316541203741,64.21048144745545,64.4426357750799,3266776
2019-12-17,65.5633773803711,65.5633773803711,64.85090650412351,65.24316430948811,2402263
2019-12-18,65.5633773803711,65.70346639993743,65.25117131583816,65.42728881020163,3524114
2019-12-19,65.42729949951172,65.94763895370716,65.2231605033496,65.9236240382898,4093135
2019-12-20,65.04304504394531,65.59541255012154,64.84291259765625,65.53136870149523,7478049
2019-12-23,64.71482849121094,65.08307758746638,64.64278373817699,64.9950188176085,1317871
2019-12-24,64.61075592041016,64.72282959772632,64.36259365028968,64.61876292809198,783104
2019-12-27,64.89894104003906,64.93896996713994,64.4826682929511,64.83489719970036,1159836
2019-12-30,64.92295837402344,65.0830679808401,64.41862685455423,65.04303905224668,905155
2019-12-31,63.962337493896484,64.48268312813715,63.88228572883442,64.46666911058983,1766363
2020-01-02,63.946319580078125,64.21850289377473,63.5540616798837,63.87427482817944,1416232
2020-01-03,64.29054260253906,64.99501269504059,64.24251277170754,64.8188951719152,1622784
2020-01-06,63.85826110839844,63.94631987727797,63.42598037988159,63.82624529022209,2129260
2020-01-07,65.00302124023438,65.00302124023438,64.18648348227761,64.6988220965952,2417468
2020-01-08,64.76286315917969,65.04304737250354,64.06640002243947,65.01903245529832,1719114
2020-01-09,65.23517608642578,65.51536031378875,64.97900677747134,65.24318309508132,3014295
2020-01-10,66.0437240600586,66.0437240600586,65.32725240758154,65.34726077124942,2875353
2020-01-13,66.0277099609375,66.10776173078565,65.42731252573856,65.72350468493256,1434635
2020-01-14,66.58006286621094,66.86024707834383,66.2598497205343,66.4119523389312,2703855
2020-01-15,66.97232055664062,67.06037320853133,66.52401975193578,66.52401975193578,2039328
2020-01-16,67.61275482177734,67.61275482177734,67.14844601258518,67.24451179959135,3058484
2020-01-17,67.28453826904297,68.0130172775467,67.25251634121581,67.8368997282764,2401336
2020-01-20,67.18846130371094,67.56471125861486,67.10840955124478,67.24449814119298,1980399
2020-01-21,66.8282241821289,67.14843118633144,66.60407072860717,67.14843118633144,1923944
2020-01-22,67.60472869873047,67.69278745169963,66.83622094263688,66.8442279495132,3656698
2020-01-23,67.66077423095703,68.00500228021511,67.45264088586705,67.59673649038339,2105704
2020-01-24,67.99700164794922,68.3652446148189,67.86090694324457,67.9649797237574,2839291
2020-01-28,67.26051330566406,67.30054223999463,66.87626240934523,67.00434400559888,2273413
2020-01-29,67.73282623291016,67.93295868103776,67.37259026930352,67.59673763399722,1877335
2020-01-30,68.39727783203125,68.39727783203125,67.78887338704845,67.91695499740567,3176161
2020-01-31,68.253173828125,68.82154926462677,67.96498260573568,68.50133611668777,6713764
2020-02-03,67.68479919433594,68.00500623851465,67.29253518236862,67.36458604259934,2139581
2020-02-04,67.49267578125,67.79688106050092,67.21649198090213,67.56472665017313,2564013
2020-02-05,66.6681137084961,68.04502579592872,66.6681137084961,68.04502579592872,3166202
2020-02-06,67.42862701416016,67.52468668028732,66.84423757913696,67.18846563372703,3581220
2020-02-07,67.88492584228516,67.88492584228516,67.20447066273252,67.74083024171084,3368097
2020-02-10,67.50067901611328,67.83690009879757,67.30855355565915,67.83690009879757,1818742
2020-02-11,67.82089233398438,68.04503972292115,67.66078269363076,67.88493619012583,1913033
2020-02-12,70.59072875976562,70.89492793137653,69.00567682702571,69.00567682702571,7132862
2020-02-13,71.03101348876953,71.03101348876953,70.34255735619735,70.83888193487184,4143011
2020-02-14,72.84020233154297,72.88823827105968,71.48731116837912,71.56736292416366,7942600
2020-02-17,71.61539459228516,72.7521454332204,71.44728406856017,72.68010068343439,2619663
2020-02-18,72.25581359863281,72.25581359863281,71.71145314954224,71.89557156328283,3817424
2020-02-19,71.9037857055664,72.16575984882951,71.63362311365114,72.05114655152417,8050978
2020-02-20,71.920166015625,72.1248335377218,71.55995542398546,71.90379536207838,2902590
2020-02-21,72.69789123535156,72.69789123535156,71.65817694149074,71.92015106547942,2506023
2020-02-24,72.03477478027344,72.03477478027344,71.55176245668027,71.72368241487224,2432907
2020-02-25,71.06056213378906,71.45352025615692,70.28282184642659,70.65122711284779,3475833
2020-02-26,69.87347412109375,70.44654679378954,69.64424755039767,69.85710347145357,3362264
2020-02-27,69.12030029296875,70.11089012798786,68.54723385814967,69.68518452583021,4435151
2020-02-28,66.95084381103516,67.61396463326801,66.53332028602009,67.33561978056301,7654504
2020-03-02,65.87837982177734,66.12397708882645,64.4702663385847,65.53453990033452,4714534
2020-03-03,64.7649917602539,67.09001183361451,64.7486148606065,66.72161278899068,4537570
2020-03-04,63.127655029296875,64.18374025998426,62.62826574394956,63.99544337946089,4610814
2020-03-05,62.83292770385742,64.10186880733438,62.538205979771895,63.97906704797259,5804404
2020-03-06,60.52427291870117,61.80958455970716,60.52427291870117,61.67041215972808,4995332
2020-03-09,56.61103820800781,58.911499171763914,56.61103820800781,58.12557663161191,7669261
2020-03-10,60.06582260131836,60.06582260131836,53.82755469803581,55.284786358188505,8874773
2020-03-11,56.07889175415039,60.17224151722706,56.07889175415039,59.820213187764224,8171997
2020-03-12,51.666259765625,56.275369221522176,51.666259765625,55.58768947859864,10247518
2020-03-13,54.32695388793945,54.32695388793945,46.79518757359053,49.50498700580673,17021972
2020-03-16,48.89097595214844,53.524645146193684,48.89097595214844,50.29908630204638,10752353
2020-03-17,55.374839782714844,55.587695737280825,48.87460093297479,48.89097470817051,11345264
2020-03-18,52.35395050048828,54.769027780813175,50.72479572132655,53.999475932484806,10404325
2020-03-19,49.89794158935547,56.07890001781861,49.48860655272906,54.18777414731082,10958660
2020-03-20,49.04652786254883,52.730546608021406,49.04652786254883,52.730546608021406,10756489
2020-03-23,44.42103576660156,47.31912850797264,43.74972657199855,47.245448078175805,10019723
2020-03-24,46.664188385009766,47.54835345343944,45.02684844167609,45.85370373894923,6944322
2020-03-25,51.08501052856445,51.08501052856445,47.38462166113452,50.75754127117202,7698259
2020-03-26,50.59381103515625,51.74813573936737,49.169326824672005,51.49435000968331,5841282
2020-03-27,47.20452117919922,52.22297012151822,47.20452117919922,51.80544659212459,12591507
2020-03-30,52.35395050048828,52.35395050048828,47.3600613046849,47.3600613046849,5825869
2020-03-31,50.61017990112305,55.81692167805796,49.938870741000315,52.88608153554018,9250686
2020-04-01,52.124725341796875,52.39488798198375,50.40551932907951,52.39488798198375,6392579
2020-04-02,50.13536071777344,50.99496373966439,48.8582341758637,50.1435460450579,8116112
2020-04-03,49.21025085449219,51.16687152180971,48.85003408027273,50.83940229487893,5466414
2020-04-06,51.1423225402832,51.56803137031971,49.529541431507404,50.01255691914704,4475626
2020-04-07,50.65111541748047,53.041633601513134,49.9388733442182,52.06741423756728,6689173
2020-04-08,48.96465301513672,50.14353667138364,48.55531802190093,49.12019918829418,7488425
2020-04-09,50.56106185913086,50.56106185913086,48.98921683277477,50.405515670995136,4265838
2020-04-14,51.371543884277344,51.371543884277344,49.7751367166643,50.5610591883273,4179847
2020-04-15,50.81485366821289,51.780884651469904,50.34821195360315,51.16688206666987,4472733
2020-04-16,50.15172576904297,50.15172576904297,49.23481618966804,49.50497880455207,5129177
2020-04-17,49.98799514770508,50.99495894996736,49.97980669821097,50.880345640877444,3484591
2020-04-20,49.02195739746094,50.42188226007675,49.02195739746094,49.93068154009934,3866241
2020-04-21,47.998626708984375,49.48860597507449,47.998626708984375,49.234817131056204,4261494
2020-04-22,48.506202697753906,49.079272383757676,47.13902515028151,47.793960595866444,4437856
2020-04-23,48.16236114501953,49.316685805088426,47.78577054382933,49.120203616511866,4443380
2020-04-24,48.20329284667969,48.75180027464404,47.88401203064332,47.933130234354536,4408844
2020-04-27,48.20329284667969,48.20329284667969,46.66419229650148,47.68752984686336,4215834
2020-04-28,47.98225402832031,49.22663292830446,47.48286477838828,48.38340061982148,4608913
2020-04-29,49.99617385864258,49.99617385864258,48.588060537911076,48.588060537911076,3903547
2020-04-30,51.32242202758789,51.518904204959554,50.15172365831814,50.65930131528733,5477696
2020-05-01,48.17053985595703,50.380949339726705,48.17053985595703,50.356387117666394,5231281
2020-05-04,49.02195739746094,49.210251110884876,47.49104234500794,47.998619961693,3294801
2020-05-05,49.81607437133789,50.09442233045556,49.243007799312046,49.61140684619192,3811757
2020-05-06,49.40673065185547,49.693267010569656,49.02195789572094,49.52953239458699,2251545
2020-05-07,48.514381408691406,49.27574473628878,48.416141885995074,49.06289191661703,3227213
2020-05-08,48.79273223876953,49.36580188084124,48.68630738406836,49.32486900418861,3732173
2020-05-11,49.23482131958008,49.7505843780203,48.95647334932426,49.12020800058863,3138014
2020-05-12,48.882789611816406,49.52953972300352,48.506202125420806,49.27575087453075,3095215
2020-05-13,49.81607437133789,49.81607437133789,48.12961596284139,48.46527057916164,4472151
2020-05-14,48.219669342041016,48.78455057743031,48.154174236094036,48.62900438527404,4440061
2020-05-15,48.79273223876953,48.92371931784492,48.22785104581533,48.71086648546427,2541031
2020-05-18,48.219669342041016,49.07108385850201,48.20329556555427,49.03015097877441,2783661
2020-05-19,48.83367156982422,49.44767413043569,48.62900404962039,49.20207060780829,3796234
2020-05-20,49.17750930786133,49.20206840983555,48.31790638600146,48.38339836559217,2628015
2020-05-21,48.34246063232422,49.4476669548298,48.34246063232422,49.398545632836864,3701924
2020-05-22,48.055931091308594,48.67811893618795,48.055931091308594,48.424333227148225,3533352
2020-05-25,48.2933464050293,48.60443876763509,48.01499847013369,48.57987966610787,3314489
2020-05-26,50.19266128540039,50.19266128540039,48.391586572491526,48.62900163364762,6741584
2020-05-27,52.640480041503906,53.93397380963382,50.54468385486182,50.60199050126026,10042101
2020-05-28,53.81118392944336,54.875451223031526,53.28722936289878,54.04041053895599,5684569
2020-05-29,52.19021224975586,53.745686491488875,52.19021224975586,53.51645989194101,8073379
2020-06-01,52.31301498413086,52.583177586955884,51.0113295409245,51.617143600567715,3070283
2020-06-02,52.419437408447266,52.755095095670676,52.042849970119,52.39487830859311,2100991
2020-06-03,54.122276306152344,54.26963716172599,52.771469504386744,52.894271258357556,3553552
2020-06-04,55.39122009277344,56.201701715524855,54.77721753851633,55.58769916126776,6606740
2020-06-05,56.26719665527344,56.471864172758714,55.595887447760006,55.808737168855686,4428390
2020-06-09,59.107975006103516,59.288083416135095,57.85541083119256,58.125573446239926,5346437
2020-06-10,58.61677932739258,59.288088575777735,57.79810920760789,58.436670901686774,3872247
2020-06-11,56.02978515625,57.71624360910034,55.92335404296236,57.2004836807126,5573908
2020-06-12,55.11286926269531,55.374843437159036,53.52464731665819,54.44156005025971,6002755
2020-06-15,54.27782440185547,55.66956092663883,54.27782440185547,55.030999315362784,4090602
2020-06-16,56.56190872192383,56.954873080009996,55.7923631498548,56.29175236206845,5425361
2020-06-17,56.971256256103516,57.126805592908795,56.12802694892154,57.06131047783732,3893680
2020-06-18,56.496421813964844,56.84845018477097,55.77598817364154,56.611035121115044,6359929
2020-06-19,56.22625732421875,57.20047664847105,55.96428316718745,57.02036824439518,5999403
2020-06-22,56.84844970703125,57.19228962559231,55.5876970930173,55.79236460348794,2314821
2020-06-23,56.512786865234375,57.0285529422449,55.90697283806567,57.0285529422449,2516618
2020-06-24,56.684715270996094,56.97943700301165,56.18532601652292,56.684715270996094,2798594
2020-06-25,55.38302230834961,56.17303579694395,55.31752721457174,55.63680798929396,3797086
2020-06-26,56.70927429199219,56.82389385068256,55.93154020616537,56.218073487998566,5935454
2020-06-29,56.1443977355957,56.1443977355957,55.15380765037384,55.505836048093784,2706964
2020-06-30,56.83206558227539,57.4296973850819,56.49641415567904,56.93849667159975,4503164
2020-07-01,57.20866394042969,57.20866394042969,56.38181164228608,56.85663555004677,2669469
2020-07-02,58.20743179321289,58.25655623712323,56.91393178213003,57.1431646131476,4184511
2020-07-03,58.59220886230469,58.886930547958144,57.93727039508454,58.47759556743458,2633309
2020-07-06,58.46941375732422,59.189847402252575,58.10101473140901,58.453043104465316,2432574
2020-07-07,58.32206344604492,59.263535427608076,58.25657457680799,58.86238877746582,3742188
2020-07-08,57.765350341796875,58.51034300297737,57.51156465306582,58.10100802324025,3698529
2020-07-09,57.6507453918457,58.23200039769186,57.6507453918457,58.141946189438244,2582172
2020-07-10,57.822669982910156,58.248381955237285,57.478830021693454,57.80629932826258,2954790
2020-07-13,59.04248809814453,59.4600053395926,58.53491040275098,58.780513923802665,3169882
2020-07-14,58.723209381103516,59.14891508749127,58.485794301133666,58.94424756123697,2788782
2020-07-15,59.541873931884766,59.59918058405195,58.4530412947516,58.94424206274985,3427002
2020-07-16,59.468196868896484,60.13131766573728,59.01792580563587,59.82022526945733,3339604
2020-07-17,59.435455322265625,59.7792953075334,59.116174443665834,59.58281620823152,3329439
2020-07-20,58.93606185913086,59.230783610354614,58.575851243379894,59.1161702899851,1506664
2020-07-21,60.93360137939453,60.93360137939453,59.22257802722815,59.58279478472754,3172653
2020-07-22,60.68800354003906,61.171022077498776,60.2295503486519,60.827182183958406,2723772
2020-07-23,60.36872482299805,60.54883322465392,59.91027161584238,60.385101720943034,2494631
2020-07-24,59.6483039855957,60.28686566424169,59.558249774919254,59.92664882153588,2473039
2020-07-27,59.34538650512695,59.99213655414036,59.16527810591355,59.640108204575,1905993
2020-07-28,59.11616897583008,59.80385512871739,59.05067386680131,59.61555825174902,1907858
2020-07-29,59.771095275878906,60.507899485956436,59.38631939695196,59.59917533452016,4074211
2020-07-30,59.943016052246094,60.47515278060122,59.78746675963067,60.00851114871113,2916496
2020-07-31,58.289310455322266,59.49275653953425,58.15013803297381,59.43544988056974,4787087
2020-08-03,57.249595642089844,57.724425760131396,56.59465711748379,57.64256000604481,3299430
2020-08-04,58.53490447998047,59.14890697452572,58.264741883351036,58.371172979817615,4177168
2020-08-05,58.69863510131836,58.75594175011301,57.03673604031721,57.56068432814153,2914726
2020-08-06,58.70682144165039,59.14071551636405,58.24836826775763,58.94423647697515,2237150
2020-08-07,58.5512809753418,58.65771208243077,58.14194593812449,58.297495250973306,2499015
2020-08-10,60.565208435058594,60.679821733654016,58.99335731183105,59.02610486085207,3363578
2020-08-11,61.154659271240234,62.24349209762751,60.507915332636145,60.58159264996153,4249396
2020-08-12,60.85993576049805,62.83293381381896,60.54065490268424,62.19437209819134,4403812
2020-08-13,59.296268463134766,61.53942251855293,59.05066496428293,61.392061668433115,5960634
2020-08-14,58.74776077270508,59.65648496965667,58.346607976819364,59.29626817203077,4061418
2020-08-17,57.92909622192383,58.49397432609208,57.83904201405004,58.20744104920138,3329741
2020-08-18,57.699867248535156,58.32205198272097,57.331461982443216,57.961841411865166,4601033
2020-08-19,58.978389739990234,58.99499122919438,57.708163625911496,57.708163625911496,3711730
2020-08-20,58.33082962036133,58.67121402118931,57.99043888550404,57.99043888550404,4527699
2020-08-21,57.807796478271484,59.069725260326855,57.807796478271484,58.530084912764885,4129176
2020-08-24,57.24324035644531,57.80778600741689,57.16022024124953,57.76627911683339,2682292
2020-08-25,58.48856735229492,58.762539462417266,57.78288679648874,58.11497362687678,3548162
2020-08-26,57.82439422607422,58.007042281170506,57.11871374104397,57.965529056274505,2667332
2020-08-27,57.34286880493164,57.973833087281236,57.20173397444111,57.82439434498867,3089720
2020-08-28,57.35947036743164,57.84929981991346,57.13531542072223,57.550422334948344,3290137
2020-08-31,56.6870002746582,57.417592511411705,56.6870002746582,57.16022191254219,2630027
2020-09-01,55.449981689453125,56.22208079390447,55.14280029640345,56.04773665212885,4125905
2020-09-02,56.130760192871094,56.38812446538579,55.54130910593248,55.59111991118586,2427562
2020-09-03,56.60398483276367,56.952673156001545,56.4711475663705,56.66209955330332,2379411
2020-09-04,55.40018081665039,55.98963197326201,55.35036367147948,55.73226133629701,2884072
2020-09-07,55.93151092529297,56.37152326470376,54.85223035637544,55.10129705198078,2350246
2020-09-08,56.86134719848633,56.86134719848633,56.09755194460965,56.346618643670396,2062956
2020-09-09,55.449981689453125,55.60772434183387,55.068084093083364,55.29223903707238,3026643
2020-09-10,55.391868591308594,56.35491335502245,55.03487638563207,56.35491335502245,2969184
2020-09-11,54.62807846069336,55.00997610374747,54.62807846069336,54.79411871105444,2996930
2020-09-14,54.93524932861328,55.283937627948916,54.628074255687196,54.95185715278872,1944822
2020-09-15,53.98880386352539,54.92694953672526,53.96389846229509,54.79411228479194,3757071
2020-09-16,54.545047760009766,54.65297961497817,53.9722045069882,54.46202764128495,3905800
2020-09-17,53.96389389038086,54.6031556925714,53.96389389038086,54.271075258930125,3934061
2020-09-18,53.44086837768555,54.17145429326765,53.44086837768555,54.05522485974389,6395277
2020-09-21,52.71857452392578,53.42425496334588,52.56083504736514,53.38274807516141,4649205
2020-09-22,52.3615837097168,52.535927846291784,52.004591525102704,52.30346899752513,3671667
2020-09-23,53.35784149169922,53.52388806254972,52.59404626787399,52.71027886746934,3572552
2020-09-24,53.29972839355469,53.490680372322686,52.30347427432214,52.70197655541808,2762068
2020-09-25,54.90204620361328,55.44168653762794,54.17146020825837,54.37070978262248,4021873
2020-09-28,54.370704650878906,55.32545186955629,53.99711094245387,55.209222434311656,2440377
2020-09-29,53.98050308227539,54.82732477738821,53.88088147157682,54.70279142998584,1979376
2020-09-30,52.80990219116211,53.573697393989754,52.79329753453354,53.183495880754435,4612677
2020-10-01,53.166900634765625,53.58200759818444,52.95104324025955,53.05897193751259,2109305
2020-10-02,52.90122985839844,53.34124220477525,52.768395763246126,53.067270102077856,2525561
2020-10-05,54.785804748535156,54.785804748535156,53.606902718750014,53.723132139487795,1961004
2020-10-06,54.918643951416016,55.15110280118672,54.27107820304659,55.03487337630136,2227080
2020-10-07,56.09754943847656,56.13075875246967,54.92695120685728,54.93524878483382,3011826
2020-10-08,56.545867919921875,56.770022880732945,56.130760979581254,56.66209735649491,3174818
2020-10-09,56.21377944946289,56.911162382443464,56.21377944946289,56.86964915601723,2430743
2020-10-12,56.960975646972656,56.96927955942235,56.01453231664668,56.197180386363854,2140654
2020-10-13,57.6002311706543,58.66291015536573,57.40098163215843,57.757973819562366,3234295
2020-10-14,57.01078414916992,57.558728336172905,56.92776403011679,57.21004003573232,2158016
2020-10-15,57.517215728759766,57.88251185736055,56.72851508822168,56.969277869887726,2461648
2020-10-16,57.4840087890625,57.82439952914621,57.22664450638514,57.28475922615194,2994507
2020-10-19,58.12327194213867,58.3225214875717,57.71646260542566,57.9904346891641,1711635
2020-10-20,57.40098571777344,58.48856384642491,57.30135777442,58.12327405552045,3276870
2020-10-21,57.841007232666016,57.965540598121734,57.35118401831161,57.459109556890525,3012271
2020-10-22,57.5587272644043,57.66665278376084,57.00248550967381,57.29305908796369,2607989
2020-10-23,58.03194808959961,58.04025200144283,57.25154506108768,57.79948923022045,2327154
2020-10-26,57.87420654296875,58.1979894367369,57.69986239509582,58.07345609281938,1509835
2020-10-27,57.07720947265625,57.60024198466404,56.71191330514171,57.36778309043835,2139783
2020-10-28,56.82814407348633,57.11042011877305,56.172280606970936,56.47115181075987,2260344
2020-10-29,56.57078170776367,57.010794116298264,56.24699875302954,56.579085621329476,2736317
2020-10-30,57.30135726928711,57.807788225651834,56.48775124150803,56.579075271936354,3779713
2020-11-02,57.17683029174805,57.86590297533834,54.82732356942429,57.84930148526406,3410760
2020-11-03,57.96553421020508,58.48856668664379,57.26815757495345,57.34287378557496,4195170
2020-11-04,56.794925689697266,57.88250367553541,56.34660950452023,57.699855637052735,2725022
2020-11-05,57.841007232666016,57.841007232666016,56.711915698186274,56.77833433763334,3856662
2020-11-06,57.94062423706055,58.32252184063103,57.50061191846909,58.11496838212345,2084788
2020-11-09,58.37234115600586,58.596502470938844,57.94893659940767,58.007051322903294,2365509
2020-11-10,60.107479095458984,60.721835520732164,59.21084669055533,59.7753923157878,6300671
2020-11-11,61.76791763305664,61.80112695032635,60.323347168987134,60.56410363464071,5151533
2020-11-12,60.66372299194336,61.93394911091037,60.4976827631481,61.76790888211511,3365097
2020-11-13,60.721839904785156,60.95429876712973,60.21540895437923,60.4395702388036,2805108
2020-11-16,61.84263610839844,61.90075083223868,61.26148886999603,61.43583304151675,350619
2020-11-17,62.58982467651367,62.64793939546748,61.93395494316107,61.975468171283495,4312323
2020-11-18,64.3830795288086,64.3830795288086,62.63132799101133,62.64792947921494,3979413
2020-11-19,65.47897338867188,65.47897338867188,64.07590985330987,64.75668500642651,4383570
2020-11-20,66.4171142578125,66.4171142578125,64.83970652738354,65.40425225193613,6969228
2020-11-23,66.08502960205078,66.45862968250617,65.81105747652279,66.24277228051172,1945889
2020-11-24,67.38016510009766,67.68734019814367,66.37560067829168,66.42541782086286,2684006
2020-11-25,68.38470458984375,69.19831046689161,68.1065837610754,68.40960998734123,3687505
2020-11-26,67.32205200195312,68.06924588854041,67.32205200195312,67.99452966689684,2020361
2020-11-27,67.00655364990234,67.82016594402128,66.84881100428076,67.24731640699848,2403041
2020-11-30,65.64500427246094,67.45487059217204,65.64500427246094,66.95674358383556,4762676
2020-12-01,66.62466430664062,66.94014330285768,65.41255279398027,65.59520086222199,2463844
2020-12-02,66.5001220703125,66.74088482499971,65.8774617394406,66.69107402541906,3014706
2020-12-03,66.05181121826172,66.50012745285979,65.98539892478821,66.41710733549621,1879664
2020-12-04,66.56654357910156,66.93183968260993,66.14313276221948,66.25106461136261,2250549
2020-12-07,67.03146362304688,67.07712563757737,66.45862038097133,66.83221407510881,2093503
2020-12-08,67.9197998046875,67.9197998046875,66.41711461344772,66.73259362761094,3903389
2020-12-09,69.05719757080078,69.40588591446296,67.94470756869735,68.07754484287143,4244217
2020-12-10,68.98246765136719,69.962120274643,68.81642741041706,69.36437160680502,5242972
2020-12-11,68.40132141113281,68.94926561502778,68.21867334316782,68.82473226559445,2534051
2020-12-14,69.67154693603516,70.18628181927477,68.49264475258197,68.49264475258197,2641931
2020-12-15,68.96586608886719,70.11986286414434,68.75000870863407,69.98703193832878,2858544
2020-12-16,69.61344146728516,70.30252059591146,69.01568638385173,69.01568638385173,2037896
2020-12-17,70.33572387695312,70.43534549295259,69.82098896951442,70.22779201424771,4344206
2020-12-18,69.04057312011719,70.11154320036854,69.04057312011719,70.07003631651403,8380263
2020-12-21,68.90774536132812,69.33115617261852,68.35980121330189,69.00737329752252,1607940
2020-12-22,68.42621612548828,69.43907791941933,68.2269665979369,68.70018818463913,1995338
2020-12-23,69.05719757080078,69.2066363372317,68.57567195296453,68.73341463253878,1402217
2020-12-24,69.03229522705078,70.15308285797573,69.03229522705078,69.71307045231136,883611
2020-12-29,69.74626159667969,70.08664595359186,69.57191746254978,69.57191746254978,1165218
2020-12-30,69.39757537841797,69.57192586763992,68.98246843728415,69.36437239707301,1340818
2020-12-31,68.16885375976562,69.59682247014399,68.16885375976562,69.2398302925494,1120867
2021-01-04,69.53041076660156,69.67154560261754,68.21867134779303,68.26848848652679,1414844
2021-01-05,69.09870147705078,69.12360687908976,68.4801898789569,68.90774950470353,1809541
2021-01-06,68.8247299194336,69.19832362096892,68.30999504853622,68.65038576978183,2252786
2021-01-07,70.219482421875,70.71760941873714,69.48889024805067,70.053435866902,3011086
2021-01-08,71.09121704101562,71.09121704101562,70.39798916471874,70.55988062883561,2446079
2021-01-11,70.70101928710938,71.09121450240985,70.51837121431414,70.90026885105442,1840016
2021-01-12,71.29877471923828,71.61426008717454,70.80064759527004,70.97499177195742,1940939
2021-01-13,71.37348937988281,71.48141490569992,70.65950492532824,70.90026771433193,1887641
2021-01-14,71.67236328125,71.73047799746229,70.90026414641302,70.98328426471214,2524347
2021-01-15,70.88365173339844,71.78858806615254,70.77572621999947,71.48140668090049,2866714
2021-01-18,70.29420471191406,70.85460159070877,69.87080021160989,70.65119691850298,1469159
2021-01-19,70.65950775146484,71.07461471448178,70.49346749986991,70.56818371287875,2049672
2021-01-20,70.0451431274414,70.72591821477833,69.94551518757667,70.65949958820184,1663224
2021-01-21,70.83384704589844,70.96668430526526,70.16137583893403,70.59308426381793,2358103
2021-01-22,70.64289093017578,70.83384289582065,70.4104320739325,70.56817472668135,4575426
2021-01-25,70.79232788085938,71.18252937998334,70.40213271576404,70.65949696666341,1361881
2021-01-27,71.89652252197266,72.16219071679173,71.28216600908407,71.44820625558496,2843239
2021-01-28,70.68440246582031,70.95007062861156,69.65493912675787,70.82553729173439,3455937
2021-01-29,69.33116149902344,71.47310845251586,69.22322964301377,71.3900883329901,4486404
2021-02-01,70.30250549316406,70.30250549316406,68.09413372422998,68.90774604279218,2604306
2021-02-02,71.88822174072266,72.20370709045731,70.8587582327114,71.08291954268388,2678902
2021-02-03,72.71842956542969,73.45732573431806,72.32823436854973,72.40295057624085,2455634
2021-02-04,72.27841186523438,73.16674038357748,72.02935152405225,72.95088935469204,2315913
2021-02-05,73.59015655517578,73.7977100216184,72.93428684113358,73.22486042734744,2242933
2021-02-08,73.57354736328125,74.05506654116141,73.556939540648,73.72298609683811,1820303
2021-02-09,72.5772933959961,73.64827002478067,72.26181441259816,73.37429793355064,1882826
2021-02-10,71.49803161621094,73.44903324001692,71.20745165038505,73.0588316484497,3228687
2021-02-11,72.2701187133789,72.38634814652066,70.7757312386578,71.34858082630574,2322335
2021-02-12,72.12067413330078,72.83465849858901,71.68895941594911,72.22859964562443,2235993
2021-02-15,71.88822174072266,72.39465274884755,71.68897216943685,72.31163262198095,2396310
2021-02-16,72.58100128173828,72.58100128173828,71.71925144759739,71.94736435191805,4133771
2021-02-17,71.20388793945312,72.43314504470555,71.00112594081685,72.15012134256865,2340499
2021-02-18,70.64630126953125,71.19544816173544,69.95352509662155,71.03493117670608,3373355
2021-02-19,69.70850372314453,70.60404174092032,68.98193295358355,70.20696161735941,4206236
2021-02-22,69.19316101074219,69.74231436116253,69.0410878744056,69.70851961467785,2071470
2021-02-23,70.36748504638672,70.46041896665234,68.93968794929434,69.2269400062119,2047232
2021-02-24,69.93661499023438,70.58715247680178,69.5395348392079,70.35058928897594,1709865
2021-02-25,70.71388244628906,71.10251878888084,70.39284203902683,70.56180931744096,2379912
2021-02-26,68.90589141845703,70.68007970779567,68.90589141845703,69.81833000514196,3900672
2021-03-01,71.0602798461914,71.08562429556022,69.10022959817134,69.19316354298303,2483224
2021-03-02,71.38130187988281,72.04028317635182,71.27992410854137,71.48268609691165,2100089
2021-03-03,72.1501235961914,72.1501235961914,71.1785457186099,71.1785457186099,2216522
2021-03-04,72.97808074951172,72.97808074951172,71.65166759659793,72.41203326131988,3528772
2021-03-05,73.03721618652344,73.33291858503686,72.25995641175798,72.99497759079891,3125494
2021-03-08,73.77223205566406,74.90433333802275,73.70464257254369,74.2031069534466,2592114
2021-03-09,74.2537841796875,75.18311686671211,74.06791635314521,74.72689759584108,2381197
2021-03-10,73.26532745361328,74.34673345436669,73.26532745361328,74.33828315713599,2059023
2021-03-11,73.03721618652344,74.24535089008448,72.46271843002542,74.19466199693971,2295069
2021-03-12,73.07099914550781,73.4849798583838,72.80064768285784,73.13858862259214,1436474
2021-03-15,72.9949722290039,73.49343016348254,72.45426925621548,73.08790615673516,1984298
2021-03-16,73.6539535522461,74.1101728939666,73.08790613491593,73.1554891722284,2770885
2021-03-17,73.59481811523438,74.24534919661149,72.99497592584586,73.44274499358038,2412813
2021-03-18,72.44581604003906,73.49765557296297,72.24305404483614,73.43428801805183,4351783
2021-03-19,71.56716918945312,72.4796077988661,71.30526802118523,72.23460077713368,9528922
2021-03-22,71.87976837158203,72.11632510603239,70.92086276629655,71.55872156423861,1718564
2021-03-23,71.61786651611328,72.12055284015157,71.13630271199952,71.15320330621438,1668194
2021-03-24,72.96961975097656,73.05410337260737,71.56716713829394,71.85441918666328,2100578
2021-03-25,73.11325073242188,73.4849864440128,72.4796138307671,72.81755480078722,2145117
2021-03-26,72.65703582763672,73.55257397405478,72.59789663769757,73.34981195793317,2506871
2021-03-29,72.29374694824219,73.16394060691987,72.20926331602175,72.8006551872528,1559267
2021-03-30,72.1501235961914,73.01186695157813,71.92201070062369,72.3697861948931,1725824
2021-03-31,72.74151611328125,73.62016007025412,72.48806521622568,72.66548277787098,3266727
2021-04-01,72.8344497680664,72.96962873587027,72.25995204627584,72.61478716822909,1828365
2021-04-06,72.68238067626953,73.45964044711177,72.68238067626953,73.45964044711177,2032271
2021-04-07,73.10479736328125,73.27377106403391,72.42892189733345,72.70771722362201,1941057
2021-04-08,73.60327911376953,74.2326877664328,73.28223222932895,73.41741122187007,2641603
2021-04-09,73.61170196533203,73.91584816608837,73.02876045195514,73.67084114627424,1644070
2021-04-12,73.26532745361328,73.88206379200162,73.03721454820199,73.59481814304009,1568333
2021-04-13,73.66239929199219,73.89895602217118,73.18927938594675,73.20617997849523,1578334
2021-04-14,74.1777572631836,74.26224088826582,73.52721981410684,73.7130876567002,2014595
2021-04-15,74.27069091796875,74.3467242465637,73.62860376741051,74.3467242465637,1921598
2021-04-16,74.3382797241211,74.355180317802,73.88206038005536,74.07637853325829,2825845
2021-04-19,75.056396484375,75.2591649242209,74.44811050190003,74.7607005667092,2140964
2021-04-20,74.12705993652344,75.0479488284909,73.98343713318037,74.92967046742166,1835450
2021-04-21,74.49034881591797,74.60862718254496,73.41739321989095,73.54412188290203,2770888
2021-04-22,75.30986022949219,75.30986022949219,74.60863381806135,74.82829642377098,2948752
2021-04-23,75.52107238769531,75.52107238769531,74.9803693944775,75.14089281129434,1616978
2021-04-26,75.23383331298828,76.02798727793379,75.16624382151119,75.82522524919118,1226856
2021-04-27,75.47038269042969,75.58021076904893,74.6846726546617,75.19158089967922,1836324
2021-04-28,76.21383666992188,76.53487700803225,75.61399458136223,75.62244487716931,2462101
2021-04-29,76.03643035888672,76.72075616949652,75.9434964283486,76.54333860547501,1635378
2021-04-30,75.22537231445312,75.85055890746287,75.03950446217482,75.85055890746287,2702298
2021-05-03,75.78296661376953,76.027973642165,75.36899233267461,75.58865491773392,1772294
2021-05-04,76.41661834716797,76.58559207842964,75.66470296869765,75.98574983525045,1980156
2021-05-05,78.33441925048828,78.33441925048828,77.3543910796141,78.15700169107579,3096594
2021-05-06,78.5202865600586,78.65545908004172,77.70078180631992,78.57097544934129,3482352
2021-05-07,79.34823608398438,79.50030919928177,78.23303538703279,78.57097635943677,3055557
2021-05-10,80.38740539550781,80.41274984105732,79.24686022596335,79.33134385969107,1951229
2021-05-11,79.90583038330078,80.6830900176578,79.62702862999213,80.26066546259153,2280046
2021-05-12,80.74224090576172,80.74224090576172,79.2890991943075,79.41582786834141,3398755
2021-05-13,81.088623046875,81.52794176223745,80.10859495352334,80.62395344301216,2460516
2021-05-14,81.59553527832031,82.27141075430264,81.45191246481394,82.16158268144854,2110994
2021-05-17,82.6177978515625,83.13315634060565,81.87433293171227,81.94191596392602,1931159
2021-05-18,82.59246063232422,83.50912125233462,82.59246063232422,83.09091857264363,1910587
2021-05-19,80.53102111816406,81.9503679550061,80.34515327293549,81.68846677983176,2971615
2021-05-20,83.13316345214844,83.20075293583145,80.98724568787273,81.18155739635142,3276187
2021-05-21,82.83747100830078,83.27678977937404,82.43194053480468,82.78677567055864,4462981
2021-05-24,83.43731689453125,83.77525789646658,82.49953367586271,82.79522963542294,1693358
2021-05-25,84.17232513427734,84.1892257281956,83.3021314724391,83.53024437051957,1526334
2021-05-26,84.13008117675781,84.65388353244236,83.85127940607487,83.85127940607487,1976479
2021-05-27,83.61473083496094,84.55251401285761,83.4204126724477,84.18922857956711,3488494
2021-05-28,84.9580307006836,84.9580307006836,83.48799494572924,83.71610138613912,2803414
2021-05-31,84.24835968017578,85.7521901610497,84.1892204965129,85.09320884432405,2196204
2021-06-01,84.02870178222656,84.3328480139489,83.50489295077408,83.95266844713994,1231266
2021-06-02,84.76373291015625,84.8397662542072,83.90198300344653,84.48493109059201,1992987
2021-06-03,85.50719451904297,86.04789754046146,84.814418369995,84.90735230608459,1880601
2021-06-04,86.61393737792969,86.71532160264658,85.75219402774371,85.9549560314896,2392986
2021-06-07,86.11547088623047,86.42806738044918,85.72684106529455,86.38582234625925,1248446
2021-06-08,85.73530578613281,86.52945970788372,85.08476824600416,86.0478958872572,2202865
2021-06-09,85.3973617553711,86.09858816356474,85.27908337877074,85.65081265707697,1826370
2021-06-10,86.04788970947266,86.27600260300116,85.13545102673439,85.32976917878874,1791330
2021-06-11,85.6339111328125,85.91693482713532,85.17769181421096,85.32976492041148,1740852
2021-06-15,87.399658203125,87.62777112552824,85.71840988752163,85.75220463327355,2296140
2021-06-16,88.55709838867188,88.65848261941903,87.36586429441219,87.87277255677138,2775509
2021-06-17,89.47796630859375,90.0355633318879,88.80208448783269,89.13157510288985,3930519
2021-06-18,87.6024169921875,89.04710837348901,87.6024169921875,89.00486333454764,8444253
2021-06-21,82.84591674804688,86.02255178482113,82.84591674804688,85.93806814757632,4770270
2021-06-22,84.67923736572266,85.49873566773452,84.34974025074972,84.79751573696923,2855988
2021-06-23,83.80902862548828,84.62853328852857,83.57247190743277,84.37508242447787,2295011
2021-06-24,83.34436798095703,83.79213698864011,82.96418200496562,83.640063887381,2322776
2021-06-25,83.85972595214844,84.4764622038125,83.43730138964916,84.45956805741494,2374636
2021-06-28,84.37508392333984,84.37508392333984,83.04867106294823,84.02024239426592,1711467
2021-06-29,84.89046478271484,84.90735893346414,83.43732288209557,83.73301886287531,1940208
2021-06-30,84.37508392333984,85.32976110836222,84.37508392333984,85.22837689352865,2267452
2021-07-01,83.38661193847656,84.48491845668862,83.23453882742702,84.35818978986603,2109527
2021-07-02,84.05404663085938,84.06249692780555,83.42040971934325,83.76680099156896,1880758
2021-07-05,83.7921371459961,84.02869387157952,83.403507318868,83.6654084870943,1210399
2021-07-06,83.31902313232422,84.45111786731253,83.31902313232422,84.06248804280816,2030654
2021-07-07,84.23991394042969,84.23991394042969,83.0909184993818,83.21764716999654,1879216
2021-07-08,84.05404663085938,84.63699465207436,83.75835069462278,83.94421855331092,1807323
2021-07-09,83.2936782836914,83.54713561816173,82.5502133192997,83.34437361799813,2720818
2021-07-12,83.78369140625,84.05404288528877,83.40351185455687,83.9357645160648,1510229
2021-07-13,83.12471008300781,84.58630199661509,83.08246504584532,84.48491777483773,2270019
2021-07-14,83.45420837402344,83.68232128244914,82.75298194543822,83.13316797758495,2042014
2021-07-15,83.05711364746094,83.74988965738105,82.88814640433395,83.63161129805472,2046644
2021-07-16,82.95574951171875,83.06557759323027,82.46573540216596,83.05712729597917,3147728
2021-07-19,82.52487182617188,82.73608413055442,81.30828689030831,82.1615864048064,1615348
2021-07-20,82.4657211303711,82.71072814274574,81.1308580059935,81.44345449330332,2194476
2021-07-21,83.15006256103516,83.52179829778181,82.62626014546122,83.00643973390606,1894365
2021-07-22,84.38352966308594,84.38352966308594,83.5809255594991,83.62317059471415,2039580
2021-07-23,83.74147033691406,83.97802712485937,83.44576790629338,83.64008609392792,1557685
2021-07-26,83.75834655761719,84.30749980961156,83.47110093251446,83.8259360384723,1408492
2021-07-27,85.08476257324219,85.14390175970293,83.86395573111918,83.96956188163392,2547943
2021-07-28,83.8935317993164,84.78061963061543,83.73300838169118,84.51026813264504,2323659
2021-07-29,84.02024841308594,84.1047384876767,83.56403552787197,83.90197004348413,1744882
2021-07-30,84.18922424316406,84.62432106640843,84.02025053540207,84.19767453997413,2502824
2021-08-02,85.88737487792969,86.47031645719667,84.19767643637944,84.39198814757242,2317578
2021-08-03,85.70995330810547,85.96341065982496,85.34666787500792,85.34666787500792,1639681
2021-08-04,86.36893463134766,86.59704107417215,85.75219189296071,85.75219189296071,1876527
2021-08-05,87.3658676147461,87.61086823507513,86.43652824513178,86.5970516718267,1995170
2021-08-06,87.6530990600586,88.050179190725,87.25601892939218,87.44188677316689,1917193
2021-08-09,88.65847778320312,89.19918075964999,88.07552976816064,88.50640466822195,1889463
2021-08-10,90.02713012695312,90.02713012695312,88.8696908297111,89.26677099136182,2356568
2021-08-11,91.38734436035156,92.11391525115957,90.50870034249796,91.87735848590829,3614887
2021-08-12,89.45262908935547,92.02097137668198,88.99640975749276,91.97028248837093,3841214
2021-08-13,87.88965606689453,89.77367250800516,87.55171511766589,89.55400992415342,3735467
2021-08-16,86.6308364868164,87.55171900754918,86.52945226383711,87.48413597125075,3855925
2021-08-17,85.30387878417969,86.94102524734464,85.30387878417969,86.75146002044332,3990475
2021-08-18,85.96736145019531,86.65668844053056,85.54515211991739,85.72609897575079,3036114
2021-08-19,85.49344635009766,86.22585209542004,85.39004533971111,85.40728212839656,2242541
2021-08-20,85.53652954101562,86.76869703858422,85.51929932535921,86.16554088197402,2620966
2021-08-23,86.31201934814453,86.31201934814453,85.83811282519196,86.07075688934555,1326874
2021-08-24,86.08799743652344,86.68253521482808,85.95012941181501,86.60498938136152,1335240
2021-08-25,86.44126892089844,86.88071501282666,85.9673558243181,86.15692106295023,1403418
2021-08-26,87.0185775756836,87.23399142709556,86.02767254440674,86.71699949848865,1664793
2021-08-27,87.49250030517578,87.52696731406319,86.55329239124562,86.89795590620999,1907148
2021-08-30,86.5274429321289,87.97502442169927,86.16554920321373,87.88886018727801,1928907
2021-08-31,86.26895141601562,86.70839098978418,85.82950526833729,86.16555038894137,2947816
2021-09-01,87.02721405029297,87.02721405029297,85.43315253346077,85.83813171007493,1788312
2021-09-02,87.34601593017578,87.88885650077908,86.51882748139052,87.45802877283408,1887736
2021-09-03,87.75098419189453,87.8888522135883,87.04442701548676,87.33739327463145,1604540
2021-09-06,88.0267105102539,88.0267105102539,86.708372350614,87.29429823026227,1458446
2021-09-07,88.00949096679688,88.31106907263809,87.52696599745093,87.88885972446039,1332462
2021-09-08,88.68157958984375,89.0090128764665,87.47526061440682,87.5269644129791,2118352
2021-09-09,86.63945770263672,88.14735473274987,86.24309041253818,87.93194087130513,2468569
2021-09-10,87.1047592163086,87.88025055121736,86.75148384779537,87.81993492371947,1995586
2021-09-13,87.28570556640625,87.34602118899357,86.50159589886115,86.83764102097767,1119691
2021-09-14,87.5269546508789,87.8543813270734,86.26032019663651,86.94102873238273,2114634
2021-09-15,87.38047790527344,87.70790459304862,86.49296731473218,87.13920886943436,1668541
2021-09-16,88.62126159667969,88.62126159667969,87.54850477019686,87.88023738477902,3551486
2021-09-17,88.64710235595703,88.93145020661939,87.93193339295462,87.97501221723422,5172919
2021-09-20,86.86347961425781,88.08703529031591,86.83763100383213,87.70790480698165,1826955
2021-09-21,86.45850372314453,86.57914153278158,85.81226214292761,86.10522841105879,1824143
2021-09-22,85.8553466796875,86.57914066067254,85.74333384018554,85.93289908696518,1814722
2021-09-23,86.85486602783203,87.22537810885639,86.28617031439089,86.5274327720051,1811104
2021-09-24,87.63034057617188,87.68204436395494,86.8548560724158,87.4580121473168,1852521
2021-09-27,90.12053680419922,90.42212145892731,87.88885243222977,88.13873329173951,4102986
2021-09-28,89.61216735839844,91.28378104546573,89.50876633714674,90.47382281376765,3966023
2021-09-29,88.423095703125,89.50877697267725,87.75961724226619,89.17273183106677,4789117
2021-09-30,89.89652252197266,90.00853537364122,89.03486699677153,89.6121746209179,5580253
2021-10-01,86.2344741821289,88.81082199258475,85.83811348620563,87.888850975698,6047430
2021-10-04,90.6116943359375,91.01666689349219,88.2938389679707,88.5437198485319,10273487
2021-10-05,90.90464782714844,91.56811961545212,89.79311153404217,90.29287326097229,5578795
2021-10-06,89.1124038696289,90.20670995788483,88.22489981982233,90.129157549989,8996170
2021-10-07,89.10379028320312,89.61216382635702,88.49200914896389,89.50015098818137,3551947
2021-10-08,89.99990844726562,89.99990844726562,88.69019506561837,89.35366686461725,8012331
2021-10-11,90.20671081542969,90.43935489351021,89.18133873024257,89.6207848487384,2335810
2021-10-12,90.37904357910156,90.64615467663795,89.31059261504636,89.31059261504636,3707945
2021-10-13,88.94007110595703,90.3790340408172,88.78497287158288,90.16362019162584,2906039
2021-10-14,87.81131744384766,89.12964934130288,87.81131744384766,89.1038007274563,2358452
2021-10-15,88.13011169433594,88.27659153199522,87.47525176127654,88.12149329979454,1712117
2021-10-18,89.56046295166016,89.74140979390597,88.36276249066952,88.36276249066952,2328844
2021-10-19,89.51738739013672,89.99991235581848,89.28474330280005,89.56047279374815,1590707
2021-10-20,90.49967193603516,90.62892156985141,89.74141749764097,89.92236435541994,2504461
2021-10-21,90.43073272705078,90.71508059033144,90.09468764277695,90.49966673764774,2364710
2021-10-22,90.37042236328125,90.44797477318718,89.55185230507429,90.05161405008312,2794987
2021-10-25,90.87018585205078,91.27516497822899,90.45659490431402,90.47382512134072,1352099
2021-10-26,90.55998992919922,91.33548117851572,90.45659547856344,90.94773884081228,1398841
2021-10-27,91.421630859375,91.43024925352597,90.37041028584868,90.50827829662984,1831998
2021-10-28,92.07650756835938,92.07650756835938,90.9649711807184,91.32686491420807,2271484
2021-10-29,90.19808959960938,92.3694583647925,89.75864349485585,92.19712991041146,3024922
2021-11-01,91.5853500366211,91.68013265320322,90.25839997838015,91.05973973517797,2767296
2021-11-02,91.12866973876953,91.80937823981215,90.53412545613176,91.61119462096339,1628086
2021-11-03,92.19712829589844,92.42116054179795,91.4474857272591,91.78353080915387,1829800
2021-11-04,93.48961639404297,93.48961639404297,92.36946167865197,92.41254708074754,1833682
2021-11-05,94.53221893310547,94.73901440107252,93.48099822891638,93.48961662413858,2419455
2021-11-08,94.89411163330078,94.94581543017307,94.1530874259214,94.78209879224457,1514479
2021-11-09,93.7567367553711,94.65285930155473,93.68780930867239,94.65285930155473,1589464
2021-11-10,93.84288787841797,94.73039184233613,93.63608585998193,93.92043370489999,1474499
2021-11-11,92.34362030029297,94.07554973242978,91.70599705757127,93.92906987208599,2093965
2021-11-12,93.16220092773438,93.40346343119099,91.93864504405987,92.46425545826612,1646144
2021-11-15,93.0674057006836,93.15356992970322,92.54179535758176,93.08463591692382,1515787
2021-11-16,92.7830581665039,93.03293903330791,92.24882942638058,92.62795992413967,2426125
2021-11-17,85.29527282714844,89.0090123597203,84.98507633315381,89.0090123597203,8337211
2021-11-18,83.97693634033203,85.41589931221179,83.97693634033203,85.3038864743578,5120941
2021-11-19,84.27851867675781,85.0540099077279,84.01140758705513,84.2095912359345,3532584
2021-11-22,82.54659271240234,84.43361363130292,82.41734308329455,84.28713378613838,2513854
2021-11-23,83.42546844482422,83.89506902000646,82.84816095383458,82.84816095383458,2387557
2021-11-24,83.73567962646484,84.72658474108248,83.15837203386408,83.75290984350698,2809339
2021-11-25,82.52074432373047,83.63228070734709,82.434580088532,83.46857063264292,2580435
2021-11-26,81.69354248046875,83.02911091643857,81.18516897415154,82.54658601906512,3048649
2021-11-29,80.80604553222656,81.49537250884978,79.87545608595799,80.45277022279137,3307834
2021-11-30,80.28904724121094,81.84864134952238,80.27181702641629,81.47812927930428,6085030
2021-12-01,80.8922119140625,81.0300799426207,79.59972872892185,79.78929398123465,2498623
2021-12-02,82.63275909423828,82.75339033150722,80.13395697069286,80.13395697069286,2980988
2021-12-03,83.24453735351562,83.52026684715621,82.40873047700552,83.158373119361,2664935
2021-12-06,83.7873764038086,84.17512531123563,82.8826421009646,83.25315421753201,2142812
2021-12-07,84.12342071533203,84.64041925366851,83.37378466778122,84.44223560411827,1866694
2021-12-08,84.39915466308594,85.23496156048446,83.58920295309868,84.66627234172361,2474246
2021-12-09,84.5801010131836,84.93337632459652,84.03725387953328,84.54563400676855,1745841
2021-12-10,84.35606384277344,84.92475298070929,84.06309759227219,84.2698996187115,1710318
2021-12-13,84.46809387207031,85.54516332687875,84.21821296968554,84.70074455569868,1772633
2021-12-14,84.0458755493164,84.77828138592244,83.45133116983278,83.60642941778896,1888180
2021-12-15,83.520263671875,84.44223474748814,83.15836995783832,83.90800599778439,1829146
2021-12-16,83.3996353149414,83.89508459004219,82.96880757175475,83.30485268552756,2773830
2021-12-17,85.40730285644531,85.71749938897982,83.62367608132703,83.72707054289832,7120915
2021-12-20,85.4762191772461,85.4762191772461,84.4680838647226,85.00231261762256,1714077
2021-12-21,85.81227111816406,86.1655530411094,85.30389751069832,85.7691922859895,1828187
2021-12-22,85.97598266601562,86.09230799640673,85.48483930580936,85.99321945698965,1653355
2021-12-23,86.26033020019531,86.67392114715132,85.95875209847539,86.1655475719534,992730
2021-12-24,86.7083740234375,87.14782008512883,86.6652952010182,86.6652952010182,888168
2021-12-29,87.80269622802734,88.20767536237719,87.34601986764466,87.38909869803544,1548336
2021-12-30,88.12150573730469,88.38862341451795,87.63898075742496,87.88886164312262,1015385
2021-12-31,87.02721405029297,88.46187138761506,87.02721405029297,88.12151375028597,1198104
2022-01-04,88.32830810546875,88.59541920972005,87.28570572800902,87.888861954999,2195465
2022-01-05,88.9228286743164,89.16409769218531,88.42307357207363,88.99176267942181,2086996
2022-01-06,86.13970184326172,88.86252981925634,85.9759851937431,88.5781884989211,2603548
2022-01-07,88.44893646240234,88.63850172009711,87.79407645597759,87.88024068931804,2596039
2022-01-10,89.02625274658203,89.02625274658203,87.95780168627199,88.63851037174919,1467407
2022-01-11,87.68206024169922,88.65572853147093,86.69977355675167,88.33691364905802,2346000
2022-01-12,87.5269546508789,88.30244580387514,86.8720947245811,88.01809795212506,1557284
2022-01-13,87.99226379394531,88.267993296527,87.62175165854713,87.8026985283123,1639007
2022-01-14,86.89794158935547,88.44892386420845,86.59636352866426,87.68205112106133,2155504
2022-01-17,87.1650619506836,87.7595996964071,86.8634773066383,87.7595996964071,1467142
2022-01-18,86.84623718261719,87.22536761262208,86.6825205744045,87.02718400405367,1264465
2022-01-19,85.58824157714844,86.70838977212843,85.15741383125389,86.50159429479376,2638102
2022-01-20,84.96783447265625,85.34696492978604,84.14064612666195,84.56285540688737,2895501
2022-01-21,83.8993911743164,84.70934280428663,83.58919469512469,84.27851509139914,3593016
2022-01-24,83.95970153808594,84.50254205575314,83.3220718296922,83.58057107081494,1889354
2022-01-25,82.2450180053711,83.70983635599673,80.88360725923576,83.33070581777903,5802823
2022-01-27,80.80604553222656,84.28713427374625,80.14257374070185,82.76200704839714,5359270
2022-01-28,82.43456268310547,82.7275289096144,79.59110407847189,81.65045976227402,13796397
2022-01-31,80.77157592773438,82.05544721604765,80.77157592773438,81.86588197487876,3146452
2022-02-01,80.93529510498047,81.84864776053898,80.32352053626587,81.12486035211357,2611835
2022-02-02,81.63322448730469,81.91757232520992,81.18516660622764,81.42642904787748,2078320
2022-02-03,80.51309204101562,81.76248988672118,79.79791639812304,80.56478926737564,3331673
2022-02-04,81.08177185058594,81.08177185058594,79.97885399006631,80.0822550047059,3237852
2022-02-07,80.99562072753906,81.17656760199733,79.651440189329,80.47862871852827,3137168
2022-02-08,81.25411224365234,81.53845354835762,80.09087211730295,80.19427313877452,2890934
2022-02-09,85.78642272949219,86.07077063301341,84.3646963597061,85.31251613086683,5436704
2022-02-10,86.83763122558594,86.83763122558594,84.99368917287532,86.1655410571655,4167883
2022-02-11,84.91614532470703,86.32064131013506,84.72658007812832,85.66578134211112,3457229
2022-02-14,86.20001220703125,86.60499132129715,84.61456275691685,84.70073356124446,2578374
2022-02-15,85.7260971069336,86.46712130452148,85.24357216856353,85.37282179817244,2667416
2022-02-16,86.4540786743164,86.67334944367316,85.55068417522463,86.31374886156676,3647780
2022-02-17,86.66458129882812,87.10312286061409,86.07693721202207,86.47162194098418,2591681
2022-02-18,85.73486328125,86.46284377750229,85.43665827311519,85.95413403132993,2361575
2022-02-21,86.03307342529297,86.25234418846267,84.41047111615964,85.0331992805681,1968627
2022-02-22,84.23505401611328,84.92795040467908,83.36674370025008,84.51572031475655,2688137
2022-02-23,84.80516052246094,85.03319729286584,84.03332317151363,84.23505521322372,2267917
2022-02-24,83.06853485107422,84.39293213004348,82.83172537191636,84.12980453843464,3504427
2022-02-25,82.3405532836914,84.11226476958835,82.03357555839615,83.86668258935215,4902678
2022-02-28,81.9721908569336,83.27027687054257,81.16527596038354,82.69139877631314,10046963
2022-03-01,83.1650161743164,84.40608951754831,82.34932865405706,82.4545810311144,2320712
2022-03-02,83.05976104736328,83.49830256649743,81.20911530128816,81.20911530128816,3049670
2022-03-03,82.89311981201172,83.71757331760408,82.56859667890473,83.55093209064647,4427098
2022-03-04,82.97206115722656,83.36675257307176,81.97218694366633,83.14748179480658,3169612
2022-03-07,83.00713348388672,83.1913201084507,82.13882319905309,82.6650716537519,3315111
2022-03-08,83.84036254882812,84.41046784932783,82.80541101066966,82.97205223393274,3711886
2022-03-09,85.4366683959961,85.7699575666266,83.21764252131385,83.54216567886336,2627749
2022-03-10,87.48025512695312,87.63813033205604,86.04183956562086,86.17340335180864,3458497
2022-03-11,87.16450500488281,87.80039552495711,86.50669276338154,86.57686100846192,3634352
2022-03-14,89.46248626708984,89.5326545289729,87.79602685124287,87.99775893125323,3220955
2022-03-15,91.023681640625,91.04122704965714,89.72560241998933,89.94487319160064,3188234
2022-03-16,91.88322448730469,91.90953590880405,90.97982999389188,91.48853308997596,2869840
2022-03-17,93.10237121582031,93.84789050298876,92.33930651957236,93.84789050298876,3996962
2022-03-18,93.22515106201172,93.22515106201172,92.18142017097121,92.74275274473784,6310578
2022-03-21,92.70767211914062,94.15486043393469,92.70767211914062,93.22515457824466,2217058
2022-03-22,93.03219604492188,94.11101110825162,93.03219604492188,93.76017656049164,1773598
2022-03-23,94.24256896972656,94.25134167368483,93.3479472227443,93.52336115223495,1705322
2022-03-24,94.15487670898438,94.15487670898438,93.19008656289127,93.27779354133364,1676029
2022-03-25,92.900634765625,94.52323706483536,92.900634765625,94.10224094942718,2925283
2022-03-28,93.09358978271484,93.88296582695627,92.9707986971231,93.8303429878776,1280146
2022-03-29,93.29532623291016,93.93559311070317,93.20761257481239,93.36548779113072,1579916
2022-03-30,93.9092788696289,94.3215089605029,93.40056911103494,93.8303446096466,1735594
2022-03-31,92.76907348632812,94.14609364029641,92.76907348632812,94.02330254567092,3259035
2022-04-01,91.6814956665039,93.08482729268393,91.67272296182412,92.76907684034178,2047994
2022-04-04,90.97105407714844,92.30421735507055,90.97105407714844,91.90953266329173,1542723
2022-04-05,91.53240203857422,91.96217092705912,91.07631503349279,91.27804711105067,1304088
2022-04-06,92.7164535522461,92.7866218061229,91.00614418658009,91.25172638353592,1879653
2022-04-07,92.3042221069336,92.58488842681932,91.77797359359947,92.11126275733474,1347251
2022-04-08,92.42700958251953,92.70767589140921,92.00601346499133,92.6638257537902,1740982
2022-04-11,93.74263763427734,93.95314239245552,92.7515361580701,92.7953929889271,1515505
2022-04-12,93.59353637695312,93.91805953147386,92.97080818174818,93.66370463062458,1334658
2022-04-13,93.45320129394531,93.76017902193959,93.04097119137616,93.45320129394531,1479813
2022-04-14,93.40934753417969,93.9399857391295,92.8217034796231,92.89187173164524,1393778
2022-04-19,93.85665893554688,94.17240936847688,93.33917645706224,93.68123831080096,1758577
2022-04-20,94.05839538574219,94.76883728945323,93.72510619682512,94.29521158418368,1834918
2022-04-21,95.03194427490234,95.06702839884211,94.20749078296132,94.72496655494491,1872803
2022-04-22,92.41824340820312,94.81267638793695,92.41824340820312,94.7249694212398,3289367
2022-04-26,91.87445068359375,92.31737522062954,89.94487062511801,90.34832803037702,2387922
2022-04-27,90.33956909179688,91.10263388048523,89.95365034465145,90.93598593210629,1758440
2022-04-28,90.54129791259766,91.54117218366059,90.01504266120581,91.29558327692477,1607790
2022-04-29,91.11138153076172,91.38328181672738,90.67284002161779,91.0412199749241,2251074
2022-05-02,90.31324768066406,90.6465368489564,89.69928549703546,90.42726607443468,1289117
2022-05-03,89.69051361083984,90.31324176671005,89.08532417147318,89.6817409067818,1229690
2022-05-04,90.32201385498047,90.76055537231719,89.2607374944066,90.51496650165411,1490166
2022-05-05,90.9622802734375,91.27803069968844,89.81330364500974,90.3220134085932,1778171
2022-05-06,89.81330108642578,90.02379913405896,89.07654788229124,90.02379913405896,2436089
2022-05-09,90.0413589477539,90.15537734771183,89.29583292063298,89.70806306976195,1449093
2022-05-10,89.1993408203125,89.71682328385661,88.1907006964982,89.28705447595932,2909325
2022-05-11,89.03270721435547,89.84839476373465,88.55908153810825,89.12041418589466,1696686
2022-05-12,89.59403991699219,90.26939095903171,87.93635339491853,88.27841526825989,2911126
2022-05-13,89.70805358886719,89.95363577304556,89.03708558866103,89.83084468095637,2897483
2022-05-16,90.62899017333984,90.97982472009106,89.81330269607854,90.33955117039916,1696160
2022-05-17,92.198974609375,92.41824537659436,90.92720014453508,91.19032774184342,2147425
2022-05-18,91.91830444335938,92.55857130950773,91.15962280261013,92.44455292431195,2073911
2022-05-19,91.04122161865234,91.34819934227303,90.55882327323948,90.78686673576307,3044524
2022-05-20,91.74288940429688,92.20774236895036,90.90089044521666,91.21664089132335,2869553
2022-05-23,91.65518188476562,92.4445579953015,91.06753782699393,92.32176689939735,1476420
2022-05-24,92.17266082763672,92.91818682450572,91.34820725444675,91.34820725444675,1765212
2022-05-25,93.11991119384766,94.06716254857568,92.54980584007915,92.70768106586715,2405961
2022-05-26,92.47086334228516,94.0671541757855,92.37438367446818,93.37425778492376,1894406
2022-05-27,93.52336883544922,93.84789199244115,93.1111453981196,93.6812440616057,1461568
2022-05-30,93.46197509765625,93.91806206722187,93.12868592113765,93.84789381165591,1894069
2022-05-31,91.53240203857422,93.44444365615324,91.53240203857422,93.22517285914469,4192211
2022-06-01,93.59353637695312,93.59353637695312,92.09372508569395,92.09372508569395,2044084
2022-06-02,92.47964477539062,92.76031110145622,91.8832279960496,92.67260412923817,1545595
2022-06-03,92.2691421508789,93.32164591673113,91.82183457471459,93.1549979815249,1671897
2022-06-06,91.81305694580078,92.39192829810297,91.60255888056479,92.18143023286699,1061366
2022-06-07,89.4273910522461,91.48853497539676,89.31337265952823,91.3043483294927,2301490
2022-06-08,85.48928833007812,90.25184969160384,85.48928833007812,89.81330815441588,4931040
2022-06-09,83.27903747558594,84.47187102415388,81.30560050515392,84.1999774050994,6983162
2022-06-10,82.25285339355469,84.98935511932304,82.18268513841913,82.70894036032263,4520476
2022-06-14,79.98997497558594,79.98997497558594,77.5692304698613,78.67435034314794,6989032
2022-06-15,79.48126983642578,80.6127077943675,78.88485308398238,79.37601745954304,4460665
2022-06-16,79.3497085571289,81.45470932031643,78.93747843243479,80.94599951998696,5203139
2022-06-17,76.5342788696289,77.57800328592825,76.28869665402905,77.40258932953222,9136594
2022-06-20,76.78861999511719,78.38491080134898,76.67459492149273,77.00789074702601,3499314
2022-06-21,78.64803314208984,78.66557854986968,77.16576738209021,77.51659523833781,2458551
2022-06-22,78.56033325195312,79.74439410243797,78.16564853232919,79.63037570805201,3340800
2022-06-23,78.71820831298828,79.41110476575633,78.4813988200333,78.59541721418007,3006090
2022-06-24,79.07779693603516,79.24443813560154,77.87619096225951,78.3673552415902,2760719
2022-06-27,82.21775817871094,82.27038770877193,80.21801001831079,80.68286293557424,2891382
2022-06-28,82.0423583984375,82.70894346401289,81.65643967232333,82.43704313806273,2486253
2022-06-29,81.5687255859375,82.00726712134576,80.89337456571839,81.83185318382758,2391929
2022-06-30,79.27076721191406,81.05125150437165,79.27076721191406,81.04247879982593,3821949
2022-07-01,79.55142211914062,80.26186386992833,79.12165334064275,79.78823826660718,2828357
2022-07-04,80.20924377441406,81.0512494070794,80.02505713339751,80.54253962239781,2113007
2022-07-05,80.01629638671875,80.75304299927168,79.44619101751191,79.9198167077016,1908049
2022-07-06,80.691650390625,81.09949084638578,79.20937771495917,79.48127804374646,2837673
2022-07-07,81.63890075683594,81.63890075683594,80.32327603910632,80.9021474352684,2438758
2022-07-08,81.20912170410156,82.44581209753892,81.0249350545368,82.44581209753892,2405606
2022-07-11,81.1740493774414,82.20900777700156,80.83198747934736,81.56873412397654,1505516
2022-07-12,82.12129211425781,82.34056289959167,81.08633373981743,81.52487531048517,2669294
2022-07-13,82.99835968017578,82.99835968017578,81.64765109299867,82.2265290696226,3038458
2022-07-14,81.76168060302734,82.75278201159222,81.62134410715315,82.0423469031633,2558730
2022-07-15,81.80553436279297,81.80553436279297,80.12153648738582,81.09509922289587,2727568
2022-07-18,82.65631103515625,82.78787484096955,81.55995713940062,82.71770658565404,1849349
2022-07-19,83.27903747558594,83.31412160249829,82.20900171701771,82.77033436438933,1718090
2022-07-20,84.21751403808594,84.5157257636527,83.76143378274087,84.19997532087041,1775377
2022-07-21,85.62084197998047,85.66469211353355,83.70880083683166,84.3753790763793,2660268
2022-07-22,85.77872467041016,86.28742775202777,84.98934858981373,85.38403328430564,4505354
2022-07-25,85.13843536376953,85.84887035917441,84.94547605844687,85.84887035917441,1672440
2022-07-26,84.84024810791016,85.34018518898185,84.57712051087758,85.33141248465068,1269447
2022-07-27,86.74352264404297,87.15575278460693,84.60343767172616,84.64729450474441,2221207
2022-07-28,87.61182403564453,87.88371763581418,86.92770033740315,87.25222347009235,3301364
2022-07-29,88.38365173339844,88.90551719358936,87.79600772428105,87.97142834077212,3122636
2022-08-01,88.65556335449219,88.65556335449219,86.91016312814602,88.30472876825304,2374671
2022-08-02,89.4361572265625,89.6992781193794,88.08544856360929,88.57661291682412,1905527
2022-08-03,88.12053680419922,88.89236749410901,87.91880475449781,88.80466052573946,2021471
2022-08-04,89.28705596923828,89.45369719620692,88.47136847601276,88.64678240701528,1916972
2022-08-05,88.94499206542969,89.42738371035182,88.6994031994406,89.10286058471839,1551472
2022-08-08,89.98873138427734,90.24308630510288,88.61171108298981,88.6555679178821,1662514
2022-08-09,88.83097076416016,89.74313794460441,88.35734511133644,89.62911955640362,2629041
2022-08-10,88.58539581298828,89.15550118377075,87.76093553242247,88.83097801785132,2880434
2022-08-11,88.45381927490234,89.60280255601994,87.86617527046924,88.93621760189205,2725288
2022-08-12,88.00650787353516,88.01528057747223,87.23467721738461,87.83986664840562,2721743
2022-08-15,88.11175537109375,88.63800382079096,87.84863449205119,88.0854439523507,1503959
2022-08-16,88.98884582519531,89.24320071376123,88.1907037259688,88.67309539053505,1989122
2022-08-17,89.22171783447266,89.97403578443215,89.22171783447266,89.92030074030426,3400334
2022-08-18,90.4487075805664,90.53826825920393,89.2754469744187,89.53517772559678,2811590
2022-08-19,89.51726531982422,90.54723025082481,89.15902258994757,90.50245332611127,3405681
2022-08-22,88.63060760498047,89.38293240995068,88.49626315769554,88.94407342661704,1796830
2022-08-23,86.89309692382812,88.38430585948129,86.89309692382812,88.21861825542274,2354382
2022-08-24,87.0542984008789,87.79766495790035,87.01847959867368,87.0990821531973,2155170
2022-08-25,87.6095962524414,87.81559197213598,86.56172191675157,87.34986548980133,1706595
2022-08-26,88.04844665527344,88.3977380936603,87.4573406953272,87.94992785644207,1915332
2022-08-29,86.23033142089844,86.642315986855,85.63922550732299,86.45423652194275,2107747
2022-08-30,86.47215270996094,87.15281929697926,86.2661570105729,86.34676640008696,1833997
2022-08-31,87.2961196899414,87.2961196899414,86.02434038796866,86.48110186280597,2916918
2022-09-01,86.02435302734375,86.83936414118578,84.77048294223684,85.86314106164369,3228601
2022-09-02,86.83040618896484,87.23343952050739,86.03330447732311,86.06913011788527,2183269
2022-09-05,86.43633270263672,87.30508564408116,85.89447931657723,87.30508564408116,1963119
2022-09-06,86.07808685302734,86.56172274328111,86.07808685302734,86.17660565472953,1676568
2022-09-07,84.27788543701172,86.49454474881948,84.23310851303052,85.98852382627584,2876328
2022-09-08,85.27201843261719,85.67505171701997,84.05397412813844,84.78838259115874,2701707
2022-09-09,85.5586166381836,87.13491047237508,84.49282616415665,85.77356362324197,3030132
2022-09-12,86.23033142089844,86.60649035072294,85.64817679157494,85.97955880101543,1596321
2022-09-13,87.71707153320312,87.8424578530957,86.64232286307005,86.87518609988851,2343197
2022-09-14,84.60031127929688,85.69296937831196,84.57344375768865,85.64818562027018,2958659
2022-09-15,85.13768005371094,85.38845269309076,84.7794373306209,84.94960057417609,3364419
2022-09-16,84.39431762695312,85.33471499535939,84.22862319798685,84.68091589633052,5980478
2022-09-19,84.7794418334961,85.11081705325886,84.41223413987082,84.41223413987082,1474030
2022-09-20,86.45423889160156,86.69606023386079,85.67505349175687,85.9347774030107,2389248
2022-09-21,85.48696899414062,86.23033560561288,85.15559380166009,86.23033560561288,1946963
2022-09-23,83.86590576171875,84.98543142260569,83.65095874808031,84.6540493670879,2720087
2022-09-26,83.83903503417969,84.17041707702953,82.64785813660164,82.93445642151104,2274251
2022-09-27,83.67782592773438,84.49283705233803,83.27031694891137,84.13459430875622,2709362
2022-09-28,82.88072204589844,83.2927066567085,82.20900666963466,82.84489640586598,2433767
2022-09-29,83.40017700195312,84.35849058988578,83.40017700195312,84.03606668805408,2094138
2022-09-30,81.23278045654297,83.4987061684055,80.83871206438457,83.48974804973027,3741428
2022-10-03,81.15217590332031,81.83284941210327,80.30133914212334,81.63581180432065,2038034
2022-10-04,84.89586639404297,84.96751767260504,82.29856562702497,82.39708442678732,3030551
2022-10-05,87.13491821289062,87.41255837796488,85.79148747911132,85.97060884373174,3870008
2022-10-06,86.76770782470703,86.94683601677946,86.04225743767877,86.51693518884748,2055834
2022-10-07,86.35572052001953,86.63336750075028,84.98542235065608,85.07498302735823,2455127
2022-10-10,85.0481185913086,85.57653821918132,84.58239895574653,85.40636814414812,1721714
2022-10-11,84.1883316040039,85.4959367855478,84.03607775060772,85.35264105089331,1981852
2022-10-12,86.23929595947266,86.74084123658315,84.32266869846676,84.41222937894479,2662711
2022-10-13,87.88723754882812,88.97093753810137,86.83936319966004,87.23343840777474,3321019
2022-10-14,88.57686614990234,89.51726354676534,88.53208239303375,89.34710030335695,2313393
2022-10-17,87.85140991210938,88.5589509137612,87.69468042738372,88.42461330772262,1600452
2022-10-18,89.3650131225586,89.56205072744574,88.35296440923365,89.08737295187701,2472383
2022-10-19,89.991943359375,90.27854162220888,89.56204254860342,89.83073140946586,2337497
2022-10-20,90.25166320800781,90.31883883672104,89.16796336190548,89.37395905703494,2969685
2022-10-21,88.91719818115234,89.9919468330456,88.11113840049285,89.56204600567993,3151996
2022-10-24,89.991943359375,90.6188749239986,89.3291793247254,90.54722365002974,1627347
2022-10-25,91.15625762939453,91.28164395857326,90.18003451892555,90.90548497103708,1902730
2022-10-26,91.35328674316406,91.86379013105419,90.99503719324917,91.35328674316406,1915194
2022-10-27,91.72943878173828,92.74149419644384,89.37395961393361,92.4280215932447,2830132
2022-10-28,92.4459457397461,92.73254401599685,92.08769618617217,92.41012010108452,2426561
2022-10-31,93.7535629272461,94.0401612405623,92.97885303599249,93.34157827891924,3084095
2022-11-01,94.98055267333984,94.98055267333984,92.98331603769748,93.81624334019703,2628163
2022-11-02,94.9089126586914,95.65227936986149,94.23719723287228,94.98951522992922,2073713
2022-11-03,93.59233856201172,93.95058811450339,93.10870269110424,93.82520179608758,2143283
2022-11-04,92.293701171875,93.13557984934917,91.82797465553028,92.93854223343737,2787631
2022-11-07,92.320556640625,93.13556768824495,91.801095145239,93.12661640363055,1717044
2022-11-08,93.57443237304688,93.8878981798523,92.51759991507282,92.73254692073337,1872728
2022-11-09,93.83414459228516,94.26404538299278,92.93852420859876,93.59233009522798,1990001
2022-11-10,93.18035888671875,94.42527085173231,93.01018880286838,94.42527085173231,2073110
2022-11-11,94.76559448242188,95.29401408356404,94.01327660925321,95.29401408356404,3384469
2022-11-14,94.12971496582031,94.47900642079108,93.05944872137557,94.47900642079108,1919104
2022-11-15,95.36567687988281,96.23442305276006,94.51483327799431,94.75665464718965,2427583
2022-11-16,93.66398620605469,94.46108784208349,92.62506322743104,94.21031521497892,2941625
2022-11-17,94.61334228515625,94.86411491387737,94.0401457529246,94.86411491387737,2655083
2022-11-18,94.7745590209961,95.14176669804648,94.18345305674976,94.5327444976776,3028383
2022-11-21,95.45523071289062,95.94334222594203,95.13280679914027,95.47314011563593,2766456
2022-11-22,96.2791976928711,96.61057971691831,95.50000544699655,95.5985242424419,2395517
2022-11-23,96.78970336914062,96.9867409647068,96.49414697579138,96.72701020991884,1932908
2022-11-24,96.73596954345703,97.01360970449367,96.34189434737253,96.7897045854533,1691775
2022-11-25,97.80174255371094,97.80174255371094,96.65534956304819,96.90612217562553,2163400
2022-11-28,97.15690612792969,97.67636077820313,96.84343351462618,97.39872063469133,1928931
2022-11-29,96.8076171875,97.11213171263958,96.28816248727254,96.95987786659089,1650824
2022-11-30,96.60162353515625,97.36289956091053,96.21650646334523,97.06734316865146,5911776
2022-12-01,97.10316467285156,97.61366804090866,96.7986570087312,97.15690654472812,1369948
2022-12-02,95.78661346435547,97.08526733965057,95.31193567419473,97.08526733965057,3451688
2022-12-05,95.77765655517578,96.46728131994666,95.74183091592194,96.1269479965982,1433376
2022-12-06,95.32984161376953,96.50310220105591,95.22236470130723,95.41044417333501,2016506
2022-12-07,94.5327377319336,95.24027184817005,93.65502671688047,94.5327377319336,2903191
2022-12-08,94.3536148071289,94.92681135921542,93.95058833030122,94.8820344357023,1828854
2022-12-09,94.02224731445312,94.64917895936092,93.61921397154744,94.30884561398847,2054672
2022-12-12,94.38944244384766,94.4700518407447,93.69085955826938,94.04015100105852,1353473
2022-12-13,95.32984161376953,96.01050822690577,94.84620575725168,95.2313228189395,2662642
2022-12-14,95.7597427368164,95.88512906084965,94.79247095166662,95.4910606851918,1959240
2022-12-15,95.65226745605469,96.44936911543499,95.13280595152497,95.56269994400061,2244376
2022-12-16,94.91785430908203,95.19549445034221,94.18344584426362,94.98949874895979,5159674
2022-12-19,94.6043930053711,94.72082804604145,93.81624940818563,94.0401545380381,1136661
2022-12-20,94.33570861816406,95.03429151275374,93.97745905264466,94.76560263035365,1662006
2022-12-21,93.79833221435547,95.18653980432435,93.79833221435547,94.94472529070505,2285186
2022-12-22,94.59542846679688,95.03428054657107,94.3267396154013,94.35360713393258,1462993
2022-12-23,93.87894439697266,94.00433072548516,93.33261532286429,93.77146747265805,1367754
2022-12-28,92.33847045898438,93.6371242595575,92.03396277453125,93.52068922358494,1666602
2022-12-29,91.42494201660156,92.53550952015104,91.21894629565635,92.37429755729369,1718922
2022-12-30,91.89066314697266,92.3832571616951,91.84588622120658,91.84588622120658,1537609
2023-01-03,90.50244903564453,93.05496594673949,89.75012430587658,92.90271211045562,1709983
2023-01-04,92.3742904663086,92.50863489721732,90.51139833474646,90.90547350993427,2276220
2023-01-05,92.53550720214844,93.77146099773289,92.4369884032567,92.75045420289314,1693577
2023-01-06,92.41011810302734,92.75940953112315,91.8190053274549,92.14142923539592,2450188
2023-01-09,92.53550720214844,93.39978451369096,92.4907234451824,93.03705248156672,1048736
2023-01-10,92.53550720214844,93.18931315542608,91.89065936687238,92.07873884665423,1075679
2023-01-11,92.72357940673828,93.03704518177985,92.24890168552656,92.87583323560969,1092327
2023-01-12,94.20136260986328,94.3536164519375,92.9564506860009,93.41321904526556,2087584
2023-01-13,95.38358306884766,95.88512836132163,94.56856513553531,94.6223070119019,1929496
2023-01-16,96.14485168457031,96.35979867427426,95.23132185354734,95.55374575462406,1250653
2023-01-17,96.2254638671875,96.68222537942565,95.90303995675953,96.10007755013683,2328626
2023-01-18,96.41354370117188,96.72700949496385,95.71496083699493,96.33293430674432,1756089
2023-01-19,97.38976287841797,97.47037226966515,96.0373809595522,96.933001382503,2196287
2023-01-20,97.31812286376953,97.75697497772299,97.06734339418283,97.35394166924004,3741095
2023-01-23,97.2733383178711,97.72114854607857,97.08525884198897,97.62262974922957,2377559
2023-01-24,96.77180480957031,97.21065697329583,96.14486631406267,97.08527064080282,1494747
2023-01-25,97.47038269042969,97.8017579092029,96.538936531013,96.73597413841452,1620732
2023-01-27,98.3839111328125,98.47347181672697,97.57785131149784,98.07044532259074,2186238
2023-01-30,98.30329895019531,98.607806612323,98.14656264389684,98.24955707867045,1465480
2023-01-31,98.5719985961914,98.9212900748549,98.17793018846805,98.3928772138665,1745314
2023-02-01,98.652587890625,99.24369379823199,98.15999394008473,98.95709554511073,2037070
2023-02-02,98.27643585205078,99.01084435420819,98.27643585205078,99.01084435420819,2267124
2023-02-03,99.54821014404297,99.79898276607511,98.33912395465003,98.42868462922702,2487251
2023-02-06,99.1899642944336,99.75420271494934,98.86754038755554,99.59299076151032,1325884
2023-02-07,98.78693389892578,99.4496910886898,98.47346128917441,99.28847914166164,1606239
2023-02-08,98.80484771728516,99.13622974350112,98.65259388079745,98.87649899317647,1486405
2023-02-09,98.70632934570312,99.05562077587324,98.15104220472003,98.70632934570312,1378411
2023-02-10,98.47347259521484,98.68842643795954,98.12418114205751,98.38391191059233,1516258
2023-02-13,97.89131927490234,98.42869018574147,97.64949792354753,98.39286454727994,1552187
2023-02-14,97.8465347290039,98.87649961907547,97.70323217631417,98.79589022492705,1712454
2023-02-15,92.24890899658203,95.07011486162958,91.42493979887273,93.2430482712468,7122390
2023-02-16,90.90547943115234,92.52655032606053,90.78905122773665,91.67571359662124,4756659
2023-02-17,90.4308090209961,91.8638005501421,90.14421071516689,90.63679792325695,4030572
2023-02-20,91.55927276611328,91.70256847109029,90.43974731175086,90.45765671248259,1597651
2023-02-21,90.92337799072266,91.54135823962947,90.63677974238233,91.38014629787297,1842679
2023-02-22,90.7221908569336,91.5910063736547,90.04543451120861,90.26492173572451,3345735
2023-02-23,91.36236572265625,91.98425196513938,90.95996669005758,90.95996669005758,2366921
2023-02-24,92.5695571899414,92.63357458447967,91.18860256219013,91.26176729234034,2873586
2023-02-27,92.72502136230469,93.05425565056034,92.12142981875085,92.45980446468917,1875413
2023-02-28,92.08485412597656,93.01768002535434,91.87450726870998,92.56955825841413,4181654
2023-03-01,90.58501434326172,91.79220452604517,90.58501434326172,91.40809316718952,2589393
2023-03-02,88.77422332763672,91.088003871142,88.77422332763672,90.777064230415,3973674
2023-03-03,89.39610290527344,89.72990737166471,88.88396378123508,88.98456353451009,2835253
2023-03-06,90.1734619140625,90.74962542506779,89.71619283034273,89.798504893646,1734529
2023-03-07,90.44782257080078,90.76790952124509,89.76191897240346,90.40209287329208,2461272
2023-03-08,89.99971771240234,90.48442189642427,89.46928382229878,89.94484066962967,1862278
2023-03-09,90.283203125,90.76790720578992,90.0088389016911,90.36550820556944,2100981
2023-03-10,87.3475341796875,88.81079371565107,87.09146463306536,88.53642950005772,3399512
2023-03-13,86.99087524414062,88.39011756006123,86.77138105458128,87.79566634040685,2531902
2023-03-14,87.13719177246094,87.13719177246094,85.09777565310891,85.18008073554032,4703866
2023-03-15,87.24694061279297,88.68276522438141,86.55188966746036,87.97856694391523,3162252
2023-03-16,87.1554946899414,87.9328507773015,85.37214098407345,85.96659221936278,6488332
2023-03-17,88.20720672607422,88.37182388140619,87.19206876442254,88.00601418277759,6451777
2023-03-20,87.86883544921875,88.82909641124812,86.93600254053534,87.06403733547259,2079792
2023-03-21,88.27122497558594,89.18576318575616,88.02430272888401,88.61875396096923,2225019
2023-03-22,88.83824157714844,90.31979599613925,88.83824157714844,89.53329257366704,2889674
2023-03-23,88.73763275146484,89.07601436804006,88.20719896679195,88.4998508863749,1900925
2023-03-24,87.64933776855469,88.51815324527267,87.20121600406725,87.83224959504031,2765386
2023-03-27,86.94514465332031,88.25293453221909,86.9177096242495,88.17976980311518,2040884
2023-03-28,87.85052490234375,88.32608860678054,87.33838581513959,87.42983822680151,1915223
2023-03-29,88.10660552978516,88.10660552978516,86.74394558569574,87.1646323141605,2120814
2023-03-30,89.39610290527344,89.5790077417522,88.71934663745529,89.22233842645802,2611402
2023-03-31,89.91739654541016,90.33808328480639,89.54243950747187,89.9448315753358,2549472
2023-04-03,90.78620147705078,91.45381741421849,90.12773985266135,90.16431523953919,2174951
2023-04-04,90.52098846435547,91.32577951834296,90.08200708567082,91.22517976442299,1577845
2023-04-05,90.59414672851562,91.07885083068517,90.23747740890512,90.25577207919775,1535460
2023-04-06,90.54843139648438,90.97826547759615,89.92196796922933,90.9051007451999,1780447
2023-04-11,91.23432922363281,91.54526885035399,90.9325299548464,91.18859952446913,1821000
2023-04-12,90.74962615966797,91.78305178538591,90.24662737255557,91.77390444997317,1656007
2023-04-13,89.82594299316406,90.98740343547514,89.80764832186124,90.75876888579894,1668839
2023-04-14,90.63987731933594,90.79534713149236,89.8076442471355,89.82593891760827,1352457
2023-04-17,91.2160415649414,91.89280488225101,91.06057173962961,91.45382345960081,2059296
2023-04-18,90.90509796142578,91.10629748066768,90.64902838325344,90.64902838325344,1848784
2023-04-19,90.8776626586914,91.15201992989134,90.6032984101188,90.88680301690385,982903
2023-04-20,92.2951889038086,92.65185822597519,91.22518093730878,91.41723311252369,2447545
2023-04-21,91.27091217041016,92.0116858554602,90.26491460136377,91.91108609855557,3084544
2023-04-24,91.55442810058594,92.16716707583558,91.49041069984901,91.86536776777291,1002073
2023-04-26,91.35321807861328,91.72818208088145,90.74047917367866,91.45381783642316,2063264
2023-04-27,90.63072967529297,91.45381540945252,90.34722508028284,91.41723304600406,1423491
2023-04-28,90.86851501464844,91.67330610909141,90.69475052598412,91.06971453260235,2869131
2023-05-01,91.85621643066406,92.00253891027248,91.06971304282274,91.41723503709372,1471474
2023-05-02,91.54527282714844,92.32262890509277,91.09715106084194,92.17630642068305,2179624
2023-05-03,89.88996124267578,90.4386827716415,89.5607269298218,90.3563776821144,2145783
2023-05-04,87.57617950439453,88.92969212562765,86.7165113683595,87.7407966585848,2992222
2023-05-05,87.91455841064453,88.23465237622001,86.30497613357711,87.42985426031326,2799731
2023-05-08,88.8199462890625,89.2040506316516,88.07916565421523,88.71019920087751,2193033
2023-05-09,89.0211410522461,89.42354007498483,87.29266448984191,88.3443847682175,2406124
2023-05-10,89.48756408691406,89.48756408691406,88.42670337217844,88.65533792885292,2373018
2023-05-11,89.94483184814453,90.41124829041335,89.5195749282618,90.38381326040451,2072546
2023-05-12,90.5027084350586,90.7039079754472,89.95398685596369,90.40210866486429,1916311
2023-05-15,90.08201599121094,90.31065054956426,89.78021669961502,90.10945102183365,1288706
2023-05-16,89.2497787475586,90.48441088781868,89.2497787475586,89.8991070035258,2441266
2023-05-17,88.83824157714844,88.9845710405725,87.80481590686418,88.81080654709963,2147154
2023-05-18,89.6247329711914,90.00883729507011,89.40524578288527,89.96311457691611,2118783
2023-05-19,91.27091217041016,91.33492956322469,90.23747957263933,90.35637400027527,3056096
2023-05-22,90.44782257080078,91.270908284352,90.17345834049297,91.17030853173063,1376062
2023-05-23,90.9416732788086,91.38979500588216,90.24662235093885,90.44782185458843,2886469
2023-05-24,91.38980102539062,91.43553072554927,90.39295077638769,90.72218508088659,1818274
2023-05-25,89.3686752319336,91.15202195516098,89.34581038114906,90.90509970785752,2862243
2023-05-26,89.77108001708984,90.24663684789456,89.43269834501601,89.44184568138915,1923403
2023-05-29,91.0605697631836,91.17031686080736,90.40210113218667,90.86851757537163,1530222
2023-05-30,90.70390319824219,91.17946001444483,90.2923637799394,90.72219089305369,1617947
2023-05-31,88.50899505615234,90.53927072825638,88.50899505615234,90.43867098036857,11931674
2023-06-01,88.52730560302734,89.27722669072895,88.0700364769319,88.27122903142046,2109961
2023-06-02,88.62789916992188,89.24977843963642,88.03344795210178,88.89310910441888,2569521
2023-06-05,89.16747283935547,89.63388926633334,88.91140326450412,89.2223428975743,2085675
2023-06-06,88.30780792236328,88.88397146408042,88.16148543600707,88.60045987244855,2041599
2023-06-07,87.51216888427734,88.71021177967641,87.51216888427734,88.48157721323395,2178339
2023-06-08,87.69506072998047,87.77737278991633,87.17377427496068,87.43899116995281,2346149
2023-06-09,87.61275482177734,87.90540674153281,87.42984301107258,87.55787778987984,1579114
2023-06-13,88.27122497558594,88.34438970696903,87.704215750799,87.7773804821821,1973419
2023-06-14,89.048583984375,89.21320113381039,88.34438568725652,88.71020235015433,2971378
2023-06-15,89.6156005859375,89.8533824830686,89.0851737071616,89.30466093208173,2837488
2023-06-16,90.859375,90.859375,89.67961980388117,89.89911401062878,6702838
2023-06-19,91.92023468017578,92.20373928400215,90.95081946207617,91.14287862049625,2771173
2023-06-20,92.93537139892578,93.25545836312925,91.78305135042079,92.18545037820373,2698905
2023-06-21,92.99024963378906,93.73102338428401,92.90336738357088,93.46580645422915,2594424
2023-06-22,91.52698516845703,92.90793283335545,91.42638540778592,92.83477507980874,2313609
2023-06-23,90.09115600585938,91.2709110683733,89.62473959105795,91.08799925013135,2750925
2023-06-26,89.56072235107422,90.08200882354706,89.15832332763118,89.97226173241556,2559460
2023-06-27,90.01799774169922,90.78620650135416,90.01799774169922,90.12774484052404,2139922
2023-06-28,91.03313446044922,91.39895114072654,90.200901338384,90.26491873412958,2391541
2023-06-29,91.5178451538086,92.08486139773454,91.27092288891848,91.36237532119728,1593529
2023-06-30,91.70073699951172,91.72817900493538,91.04684557304725,91.60014422244762,2603014
2023-07-03,92.3134765625,92.34091158867936,91.25260903441857,91.72817274610054,2147940
2023-07-04,93.5389633178711,93.64871041060232,91.83792175608619,92.41408527120942,2188463
2023-07-05,93.08169555664062,93.63956440890139,92.73417355743418,93.38349483292058,2156097
2023-07-06,91.84707641601562,92.78904969395066,91.57271215099414,92.42323299971304,2182248
2023-07-07,90.29235076904297,90.92337732101974,89.99969885261795,90.7496198245428,2017705
2023-07-10,90.10030364990234,90.96911915772229,89.91739879424182,90.66731986624674,1152141
2023-07-11,91.10629272460938,91.10629272460938,90.2923543318922,90.5118415335287,1793004
2023-07-12,90.67646026611328,91.59099842920595,90.67646026611328,91.46296364456278,1765254
2023-07-13,92.02083587646484,92.23575291090872,91.18860276821447,91.58185447194447,3171603
2023-07-14,92.67015075683594,92.90792564787569,91.99338751423049,92.25860441027227,2083622
2023-07-17,93.16400909423828,93.20059145958128,92.55126319645908,92.77989774682322,1608226
2023-07-18,93.80418395996094,94.28888809508464,93.38349722046917,93.55726171320137,2084918
2023-07-19,95.7064208984375,95.7064208984375,94.41691872943078,94.96564023602772,3567951
2023-07-20,96.25515747070312,97.15140808774314,95.75215860746023,96.48379204901833,3465003
2023-07-21,95.6149673461914,96.09052411898567,95.26743838013749,95.88932460755917,3354092
2023-07-24,95.50521850585938,96.30086920173414,95.41376608707859,96.30086920173414,1554919
2023-07-25,95.29487609863281,95.47778792208054,94.66384949551288,95.47778792208054,1520910
2023-07-26,96.02650451660156,96.73069581301284,94.81016711815526,95.04794898776537,1631244
2023-07-27,97.42575073242188,97.93788987800987,96.30087268373786,96.39232510582536,2544987
2023-07-28,96.4837875366211,97.02336176707061,95.86190123359344,96.4929348729905,1880770
2023-07-31,96.67583465576172,96.92276388314657,95.9624959586462,96.72156435783238,1265049
2023-08-01,96.80387115478516,97.1239581428022,95.88018558018767,96.22771457635449,1440788
2023-08-02,94.61812591552734,96.34660263901945,94.27974425329086,96.23686251522508,2074443
2023-08-03,93.7035903930664,94.50838155955195,93.33777368925541,94.16085952848682,2890772
2023-08-04,93.16400909423828,94.3346168757231,93.00853229718737,93.92307049864397,2687798
2023-08-07,93.14571380615234,93.484095450305,92.81647949761803,93.3652010193843,2771020
2023-08-08,93.47494506835938,93.81332670148427,93.21887549837189,93.64870955258195,3241229
2023-08-09,95.88933563232422,96.22771730202584,94.70044007496047,95.85275326446134,2635786
2023-08-10,95.54180908203125,95.74300860706836,94.30718387892605,94.94735784279604,2461857
2023-08-11,95.47779083251953,96.02651236484408,95.13026184606149,95.3954787651158,1734661
2023-08-14,94.83760833740234,95.23086004161964,94.57239840008222,94.77359094264013,2624230
2023-08-15,94.66384887695312,95.28573511786657,94.5175194191511,95.11197063106981,1631886
2023-08-16,93.4280014038086,94.07401351396886,93.13776739164548,93.64333401186799,4423573
2023-08-17,93.29692077636719,93.53098229003444,92.3793964998757,93.53098229003444,3049916
2023-08-18,92.73519134521484,93.11904858270249,92.26706823321072,92.88498702670041,2430138
2023-08-21,92.17343139648438,93.23139412652253,92.05172196742312,92.61346823361622,2651338
2023-08-22,92.37940216064453,92.37940216064453,91.46188497092052,91.83637770134365,3070402
2023-08-23,93.10967254638672,93.47480795692228,91.7521185475228,91.93936491185198,3375196
2023-08-24,94.19572448730469,94.4110570989049,93.25011388817141,93.7182369570307,2630712
2023-08-25,93.2220230102539,93.87739241686377,93.03477664921989,93.84930617700775,2301999
2023-08-28,94.35488891601562,94.38297515854845,93.3811920312594,93.43737165931653,1652565
2023-08-29,94.58894348144531,94.98216513387217,94.07401240602661,94.92599265295148,1519428
2023-08-30,95.34729766845703,95.93245147035887,95.028977428858,95.1506868481769,1810483
2023-08-31,95.66563415527344,95.91841747883578,95.13197412287168,95.33794942362174,3576801
2023-09-01,94.88854217529297,95.49710357767044,94.74810382966879,95.21622688642208,1596631
2023-09-04,95.5064697265625,95.74988857742223,95.09451914358281,95.20687125066576,1425483
2023-09-05,95.70307922363281,95.76861616610387,95.26304240575959,95.59072711811486,1274211
2023-09-06,95.0383529663086,96.60188239289963,94.83705632063834,96.1992962445507,2000414
2023-09-07,94.46723175048828,94.91662587285653,93.91484284396346,94.56085493073243,1721897
2023-09-08,94.38297271728516,95.0008986089902,93.76505396857142,94.77620153154805,1271405
2023-09-11,95.53455352783203,95.66562741125257,94.13954882971873,94.3736103562541,1707461
2023-09-12,95.60009765625,96.04949182090604,94.67321594152938,95.87160990460077,1303827
2023-09-13,95.21623992919922,95.63755502378375,94.57023487962338,95.63755502378375,1281734
2023-09-14,95.61881256103516,95.92777549138872,94.7012953740949,94.72001715336286,2242700
2023-09-15,96.5831527709961,96.96700996426357,96.13375149232652,96.4333499637759,4199986
2023-09-18,96.0869369506836,96.24610422013207,95.43156752233473,96.05885070989594,886664
2023-09-19,95.61881256103516,95.86223854946441,94.97280760292156,95.7967016075401,1806193
2023-09-20,95.34729766845703,95.95585905103309,94.97280494963246,95.74988376988513,2498953
2023-09-21,93.69951629638672,95.3847550786148,93.3905533529313,95.18814424450441,2447271
2023-09-22,93.68079376220703,93.68079376220703,91.84575204237214,92.22025195607128,3396755
2023-09-25,93.51226043701172,93.62461254354075,92.70708819769798,93.62461254354075,1014251
2023-09-26,93.69951629638672,93.97102853672713,92.93179474000709,93.34373818828973,1292290
2023-09-27,94.12081909179688,94.16763425389458,93.49353592043646,93.624609802721,1346621
2023-09-28,93.57779693603516,94.3174322287784,93.21266152028724,94.0833706985302,1422062
2023-09-29,93.59652709960938,93.69951474572346,93.21266275627663,93.60589156098096,2444569
2023-10-02,93.48417663574219,93.59652874520322,92.60411011210012,93.02541802234431,1131578
2023-10-03,93.33438873291016,93.48418441499882,92.22025343609738,92.37005626117788,2702099
2023-10-04,91.83638000488281,92.81944130437914,91.37762139851372,92.68836741684513,2543630
2023-10-05,92.66964721679688,93.04413996299743,91.93936921852674,92.03299954806815,1726498
2023-10-06,93.66206359863281,94.23785296790764,92.5947435830541,92.73518193099679,2408410
2023-10-09,93.65269470214844,94.1489039841211,93.34373177990445,93.59652222282799,1108229
2023-10-10,94.27997589111328,94.73874160593019,93.89611871880696,94.55148810713025,2252750
2023-10-11,94.22381591796875,94.56086511754984,93.92421742311797,94.45787746528941,1577672
2023-10-12,95.12260437011719,95.70307953603493,94.19572271128925,94.72001825276912,2162969
2023-10-13,94.53277587890625,94.77620188044295,94.10210350264367,94.18636222837291,1473078
2023-10-16,94.25189208984375,94.40169489275831,93.85867044667918,94.09273196899011,1448174
2023-10-17,94.74810791015625,95.03834907507688,94.48596012996313,94.88854626182865,1210306
2023-10-18,94.95408630371094,95.25368479698723,94.56086462059672,94.7293892195016,1652838
2023-10-19,93.41864013671875,94.16763991738368,92.99733222446429,93.70887415880554,2642789
2023-10-20,92.45430755615234,93.41863995031513,92.05172142487173,92.77262781935544,2641664
2023-10-23,91.58360290527344,92.31387379765316,91.40571384169677,92.03300422373337,1348775
2023-10-24,91.8176498413086,92.35130980410948,91.7708346816106,92.1078838310628,1686722
2023-10-25,91.1435546875,92.26705427210614,90.9282220886359,91.93936242889346,1662864
2023-10-26,90.81587982177734,91.04994136770975,90.25413354013784,90.80651535990242,2289128
2023-10-27,91.56488037109375,92.01427454286582,91.33081882325659,91.33081882325659,2273929
2023-10-30,90.08560943603516,90.6145908185045,90.02007248853386,90.5537325304706,2033713
2023-10-31,90.40392303466797,91.01248444108595,90.11368902331107,90.90013233524245,2533920
2023-11-01,90.69416046142578,90.78778364095187,90.16050048083726,90.72224670098454,2162550
2023-11-02,92.15470123291016,92.69772566946068,91.80828761449193,92.00489843262422,2307420
2023-11-03,93.55907440185547,93.6152468829048,92.87561159612767,93.25011147010218,2507791
2023-11-06,94.01783752441406,94.80428801192764,93.39055431252255,93.47481303815366,2282526
2023-11-07,93.63397979736328,94.22381230250191,93.14712779754204,94.21444784093077,1806507
2023-11-08,94.2706298828125,94.6170363969163,93.82122857476976,94.16764223186503,1432581
2023-11-09,95.60009765625,96.43335618191657,94.65448701792369,94.84174053902326,3152761
2023-11-10,94.8604507446289,95.38474625374948,94.57021675107868,95.26303683712952,1407582
2023-11-13,94.8510971069336,95.34730643368408,94.43915364975867,94.77620284207813,1472779
2023-11-14,95.7592544555664,96.09630363881094,95.14133571494555,95.82479139992,2049690
2023-11-15,95.63754272460938,97.03254744538496,95.42220297378257,96.7142271927613,3169156
2023-11-16,95.76862335205078,96.32100517389863,95.3566727438988,96.24611090759134,1993737
2023-11-17,95.93714141845703,96.14311670850675,95.37539517295212,95.85287555298622,2729262
2023-11-20,96.59251403808594,96.73295238984849,96.15247720262586,96.24610753246176,1627761
2023-11-21,97.08872985839844,97.23853268177407,96.66742191789005,96.92020525359673,1970123
2023-11-22,97.18235778808594,97.65983820404098,96.78912895795786,96.80785788191194,1292108
2023-11-23,96.3958969116211,97.17298288339894,96.26482302999482,96.93892136006761,2421800
2023-11-24,97.07936096191406,97.41641013132244,96.43334886338285,96.52697204533165,1275404
2023-11-27,96.0682144165039,97.3883177240913,96.0682144165039,97.3883177240913,1288697
2023-11-28,96.75167846679688,97.23853048879617,95.82479673278694,95.96523509078641,1397249
2023-11-29,96.7423095703125,97.41640789364506,96.6205930078831,97.17298191177703,1277217
2023-11-30,97.9875259399414,97.9875259399414,96.66741543371204,96.94829213720506,5016298
2023-12-01,97.54749298095703,97.98752983385339,97.13554237092785,97.97816537190047,1781950
2023-12-04,98.41819763183594,98.84887000268084,97.92198117337102,98.25903035803074,2121950
2023-12-05,98.03433227539062,98.2964800512124,97.75346271972067,98.2964800512124,1417376
2023-12-06,99.56040954589844,99.91618764506293,98.53054023656185,98.76460176791066,3135300
2023-12-07,99.49486541748047,99.74765585315608,98.96120545026487,99.22336034655564,1747083
2023-12-08,99.65403747558594,99.65403747558594,98.51181608720204,99.02674715798778,1434178
2023-12-11,100.1221694946289,100.60433570935537,99.84129278141339,99.86937902413663,1395078
2023-12-12,100.56220245361328,100.77753506815269,99.85065337919734,99.92555478555508,1406122
2023-12-13,101.25502014160156,101.47971721221705,100.7447677163116,100.9273354254975,1727766
2023-12-14,102.53767395019531,102.53767395019531,101.70441545833229,101.97592769566839,2593767
2023-12-15,103.05261993408203,103.45520608965285,102.53768166195948,102.98708298517478,7159356
2023-12-18,102.9870834350586,103.10879287127754,102.1819111203997,102.5189603285356,1300270
2023-12-19,103.54882049560547,103.82033273032334,102.659389529764,103.31475896322708,1966065
2023-12-20,103.89523315429688,104.0637577417382,103.59563468140018,103.7360730280998,2090455
2023-12-21,103.5113754272461,103.79225213858435,102.9964443137813,103.6705427065999,2830850
2023-12-22,103.45519256591797,103.76415548880365,103.13687232511994,103.1649585648385,3097447
2023-12-27,104.10121154785156,104.71913029156772,103.69862541823677,104.03567460316968,1017160
2023-12-28,105.1310806274414,105.1310806274414,104.44761779771162,104.68167933429163,1735707
2023-12-29,104.67232513427734,105.20598516785944,104.3259114783414,105.00000986665381,2170375
2024-01-02,106.3669204711914,106.3669204711914,104.66295284724157,104.71912532773732,1628690
2024-01-03,104.98127746582031,105.7770924019354,104.87828981862874,105.42131429600408,1207784
2024-01-04,104.382080078125,105.16384474733852,103.86714898726719,105.14044430824725,1380616
2024-01-05,105.78644561767578,106.02050714439875,104.76594078979927,104.85956397189028,1502441
2024-01-08,104.84083557128906,106.00177867047644,104.73784793459602,105.57110634566483,1784232
2024-01-09,105.81453704833984,106.07669197124098,105.45876608174666,106.05796304810954,1510571
2024-01-10,104.89701843261719,106.07669056961542,104.89701843261719,105.7677276289507,1415900
2024-01-11,106.3575668334961,106.41374646269982,105.08427143075,105.32769744265512,1667803
2024-01-12,106.3856430053711,106.54481027289016,105.6085641620317,105.795810527007,1678657
2024-01-15,106.47927856445312,106.54481550971481,105.93625407914698,106.26393880545541,207240
2024-01-16,105.79581451416016,106.41374039925034,105.60856814212805,106.26393758723167,1896379
2024-01-17,105.16854095458984,105.78645975335237,104.58806571927435,105.62729960823086,2189913
2024-01-18,105.30896759033203,105.7115537109769,104.26973381710904,104.26973381710904,2131509
2024-01-19,106.05796813964844,106.63844335373813,105.52430809264352,105.9081724623621,4107588
2024-01-22,107.4810562133789,107.52786423305305,106.31074857666088,106.732056468683,2353571
2024-01-23,108.2862319946289,108.58583047374687,107.39679387572255,107.57468292810205,2197384
2024-01-24,107.3874282836914,108.6045511102266,107.22826815586498,108.6045511102266,1509853
2024-01-25,107.53722381591797,107.7993715717723,106.73205162694214,107.66829769384513,1967920
2024-01-29,108.52964782714844,108.60454923059082,107.668303116534,108.60454923059082,2017654
2024-01-30,108.6513671875,109.48462567899884,108.38921226871025,108.71690413144964,1982285
2024-01-31,110.0370101928711,110.70174411022403,107.86024072508151,108.60455470898465,4128431
2024-02-01,106.82568359375,109.35355246815419,106.82568359375,109.21311411796653,2593915
2024-02-02,108.4266586303711,108.716899778806,107.13464158295258,107.49041252972238,2545023
2024-02-05,108.11770629882812,108.11770629882812,106.70397264166013,107.68702679294296,1142496
2024-02-06,107.0784683227539,108.26749771900137,106.8724930392329,107.96789925469558,1997385
2024-02-07,107.24700164794922,108.2675065447775,106.93803869748157,107.59340815939044,1737069
2024-02-08,108.48284912109375,108.60455855489381,107.1440167773267,107.79938625623717,1366549
2024-02-09,108.8292465209961,109.30673404018125,108.6139139143966,108.85733276159681,2086972
2024-02-12,108.35176849365234,109.33482265094305,108.18324390340376,109.07267487566553,1005660
2024-02-13,108.60455322265625,110.24298398248081,108.60455322265625,109.78422536976748,1758908
2024-02-14,106.79759979248047,106.79759979248047,104.44761991748643,105.9456194963936,2740465
2024-02-15,106.8818588256836,107.82746224922468,106.03923590218928,106.26393296745745,2315896
2024-02-16,108.86669921875,108.86669921875,107.46233001903859,108.37048991106388,3844462
2024-02-19,109.66250610351562,109.81230891222475,108.24877959702637,108.47347666709898,1386827
2024-02-20,109.49398040771484,110.28979532069827,108.66072193592393,109.91529544570447,1772794
2024-02-21,109.32231140136719,110.60037363672984,108.8263415214004,109.02663453096766,3281940
2024-02-22,109.16016387939453,109.68474601014987,108.07285480543528,109.68474601014987,1691941
2024-02-23,109.5226058959961,110.52407095741172,109.27462095265017,109.99949609955601,1576082
2024-02-26,110.56221771240234,110.62898204660874,109.75150586081983,109.98995095109508,1623264
2024-02-27,111.70675659179688,111.70675659179688,110.19501561864723,110.82927314432325,2199043
2024-02-28,110.6003646850586,111.87843409374496,110.32376751991926,111.83074216718887,1605950
2024-02-29,111.02957916259766,111.36340084515692,109.9041180065643,110.81020647019189,4036090
2024-03-01,111.9356689453125,111.9356689453125,110.82928018234438,111.3538623159529,1547236
2024-03-04,112.66053771972656,113.07066356187273,111.93566261521474,112.11688321053434,1657258
2024-03-05,111.53507232666016,113.21372044121641,111.372924142823,113.11834386510218,1985735
2024-03-06,112.84175109863281,112.93713495523095,111.2870917447557,111.59230116627656,1499396
2024-03-07,113.73831176757812,113.85276803427593,112.91806004816117,113.02297647344241,2404787
2024-03-08,115.83662414550781,115.9224681635563,113.51893753293362,114.0149074051172,3693739
2024-03-11,112.67007446289062,114.67301909640355,112.47932129625457,114.44410656432004,1620096
2024-03-12,112.298095703125,114.52994549276002,112.07873029891992,113.51893337957613,1912342
2024-03-13,112.11688232421875,112.75591340813976,111.42061947146857,112.55562040915406,1749751
2024-03-14,110.84835052490234,112.12641266742904,110.00901918185424,112.10734026270812,1972503
2024-03-15,110.19978332519531,110.19978332519531,108.73096070214729,109.68474105918366,5370902
2024-03-18,111.07726287841797,111.17263946166294,109.9422618905323,110.06625799784094,1471598
2024-03-19,110.4286880493164,111.05818657482092,109.99948980139358,111.04864673380118,1817662
2024-03-20,110.30470275878906,111.46831599043182,110.30470275878906,110.92466146314575,2011037
2024-03-21,112.54608154296875,112.59377347127834,111.15356310217452,111.68767777076228,3579903
2024-03-22,112.05011749267578,112.8799017309579,111.17263404994281,112.83221708004007,3825604
2024-03-25,113.29956817626953,113.49032133476581,112.05965081574412,112.78452591620974,1974708
2024-03-26,113.11833953857422,113.96243712227128,113.08972729451094,113.40447653273912,1676353
2024-03-27,114.45364379882812,114.6348643967416,113.03251309248735,113.28049074811278,2340622
2024-03-28,114.77792358398438,114.98775642482431,113.88137500507726,114.98775642482431,2679602
2024-04-02,114.5204086303711,115.02591106172733,113.78600094791834,113.88137752947799,2314881
2024-04-03,112.36486053466797,114.38687749323996,112.20271962183764,114.10074047796692,2016061
2024-04-04,112.8799057006836,113.56662873359616,112.51747177854274,113.11835079395786,1282364
2024-04-05,112.58423614501953,112.70822497392074,111.23940232572919,111.65906801857443,1387617
2024-04-08,112.72731018066406,113.51894239900741,112.25995253554075,113.29003713567724,1168997
2024-04-09,113.64292907714844,113.64292907714844,113.00389799514937,113.23280323947793,949230
2024-04-10,112.74638366699219,113.70016409623003,112.52701824325712,113.64293959904126,1720573
2024-04-11,111.41107940673828,111.58276015934781,110.73389623721364,110.96280148177082,1787099
2024-04-12,110.86742401123047,111.29662952768544,110.64805860935108,110.99142011180848,1381123
2024-04-15,109.34138488769531,109.970883446926,109.01232948416718,109.8754995851514,2434316
2024-04-16,107.01415252685547,108.48297514136733,106.47049801757488,108.33037406904701,3022718
2024-04-17,106.76617431640625,107.58642599654242,106.76617431640625,106.97600715692013,1405392
2024-04-18,107.51966094970703,107.92978678705295,106.56588060953202,106.56588060953202,1583905
2024-04-19,106.68987274169922,107.30983143738614,104.85861617821486,106.489579737265,3479032
2024-04-22,107.6627197265625,108.42574689202594,107.19536940801848,107.86301272022423,1916178
2024-04-23,109.2841567993164,109.2841567993164,108.44482541460195,108.73096243698492,1197831
2024-04-24,109.68473815917969,110.49544998587251,109.68473815917969,110.16162832508917,1600191
2024-04-26,107.76763916015625,109.26507401095931,107.55780631994226,109.16015759085231,1672386
2024-04-29,108.57835388183594,108.92171539734767,108.40668040084681,108.7309622339597,1374832
2024-04-30,109.2459945678711,109.2459945678711,108.17775803049463,108.39713069752202,1315376
2024-05-01,108.6546630859375,108.83588369327884,107.77718685092047,108.34945364433301,1092138
2024-05-02,109.68473815917969,110.48591014505972,108.75003023221988,109.38906858488107,1545052
2024-05-03,109.90411376953125,110.40961619459952,109.43675615519895,110.40961619459952,1212181
2024-05-06,111.20124053955078,111.20124053955078,110.42868083306797,110.64805350158709,1426516
2024-05-07,113.49987030029297,113.49987030029297,111.48739302627244,112.13596400477338,2692665
2024-05-08,114.2056655883789,114.35827394860762,112.98482781361773,113.97676032480297,2104415
2024-05-09,111.67813873291016,114.16750605182858,111.67813873291016,114.16750605182858,1837558
2024-05-10,112.10734558105469,112.87990535231367,111.83074840049817,112.26948649755677,1483110
2024-05-13,113.61431884765625,113.61431884765625,111.64952636226788,112.10734413581694,1751999
2024-05-14,113.81461334228516,113.81461334228516,113.05635969426763,113.21372705182341,1472592
2024-05-15,114.38687896728516,114.52040763566221,113.76692027738217,113.97675312105088,1820801
2024-05-16,116.60918426513672,116.88578143187081,114.64439185260593,115.40741902130458,3208604
2024-05-17,115.44557189941406,116.16090714618912,114.77792130303084,115.88430997755746,3747916
2024-05-20,116.14183807373047,116.22768209510355,115.35973842355195,115.40743035506667,1224873
2024-05-21,116.16091918945312,116.16091918945312,115.33112759752751,116.06554260201467,1554701
2024-05-22,115.88430786132812,116.69501967084835,115.69355470971146,116.42796234787852,1428336
2024-05-23,115.14990997314453,115.40742747730819,114.6730197769573,115.14037013172606,1535204
2024-05-24,113.3758773803711,113.97675640538263,112.62239000037872,113.51893861720701,1902826
2024-05-27,114.54901885986328,114.76839154267722,114.19612478663062,114.19612478663062,1111552
2024-05-28,114.74932098388672,114.76840066743964,113.98630100741556,114.53948812540781,1699877
2024-05-29,112.870361328125,113.96721016850549,112.44116308816876,113.86229374953548,1768394
2024-05-30,112.53653717041016,112.94666299635155,111.248935202332,111.68767327340039,1327847
2024-05-31,114.01490020751953,114.01490020751953,113.0515800478261,113.30910480894762,3397759
2024-06-03,115.68402099609375,115.68402099609375,114.66347629968413,114.7779252860092,1686338
2024-06-04,116.79994201660156,116.82855426311993,115.45511549287171,115.55049207352182,2230997
2024-06-05,117.76326751708984,118.22107803551854,117.14330879981594,117.47713048549666,2389848
2024-06-06,119.07947540283203,120.14771201590948,118.46905656014965,118.74565373523488,2636419
2024-06-07,119.74713134765625,119.74713134765625,118.34507300454187,119.2225492203798,1414714
2024-06-11,119.15577697753906,119.25115355523344,118.00170365087408,118.31645290635538,2514626
2024-06-12,118.3641357421875,118.83625961817134,117.69649243179589,118.60258082115111,1809137
2024-06-13,119.68036651611328,119.88065952476299,119.1271721435949,119.53729800228723,2582193
2024-06-14,119.5182113647461,119.7948085349101,119.07947328417207,119.56590329216854,1597350
2024-06-17,119.68989562988281,119.7948120518792,118.99364004037947,119.21300544872345,1531082
2024-06-18,122.06481170654297,122.07434427071728,120.36707658063132,120.7295177687184,2236320
2024-06-19,121.07288360595703,121.96943221377221,120.91073541122827,121.88359547253359,2012104
2024-06-20,121.84544372558594,121.93128046706508,120.68183049597867,120.79628676138435,3548847
2024-06-21,121.77867889404297,122.32233341816413,120.08095098632306,122.08388832378175,7145883
2024-06-24,120.9393539428711,122.0743476360599,120.9393539428711,121.70237387354395,1767854
2024-06-25,122.68476867675781,122.73244605049825,121.61653208602664,122.18879882947438,2092832
2024-06-26,121.03472900390625,122.16972268283477,120.78197779093043,121.74052443202174,1900389
2024-06-27,120.36708068847656,120.36708068847656,118.6025884460606,119.22254714657615,2021794
2024-06-28,121.49253845214844,121.71191113458605,120.43384168073344,121.13010453851955,2190551
2024-07-01,120.36708068847656,120.68182995936756,119.63267299983104,120.59599321827008,1585105
2024-07-02,119.85204315185547,120.36707814107389,119.60405822154414,119.98557181969234,1457744
2024-07-03,119.58497619628906,120.59598830308718,119.03178913041819,120.39569530525638,1441307
2024-07-04,121.95036315917969,121.95036315917969,120.35755162933556,120.6627610678492,1394064
2024-07-05,121.2254867553711,121.94082205165782,120.79628848830582,121.68330454677205,1084617
2024-07-08,120.62460327148438,121.29224661265596,120.2621620776198,121.03472911728025,1027669
2024-07-09,122.74199676513672,123.00905410145425,121.11103322396892,121.60699580902053,1781761
2024-07-10,122.59891510009766,122.59891510009766,121.37808473980321,122.08388013433527,1246766
2024-07-11,123.9151382446289,124.27757942574802,123.32379909946219,124.15358332620035,1598054
2024-07-12,125.57472229003906,125.74639576449437,123.88652702356399,124.75447062050914,1965561
2024-07-15,126.55712127685547,127.13892789229591,125.80362662473516,126.61434577123752,1364623
2024-07-16,126.31867980957031,126.92909868973523,125.91809378385591,126.30913269120997,1732649
2024-07-17,127.32968139648438,128.0450166852287,125.89901081899579,126.37590101149199,1919380
2024-07-18,126.52850341796875,127.80656558093013,125.8131681628516,127.0816977616833,2061262
2024-07-19,125.5461196899414,125.5461196899414,124.37295931023183,124.8117047012144,4022762
2024-07-22,125.59378814697266,125.59378814697266,124.16311763741159,124.47786689593899,1192662
2024-07-23,126.98631286621094,127.14845377628556,125.9943877241271,126.46173077271486,1351942
2024-07-24,126.64295196533203,126.94816865882629,126.15652923280014,126.47127849039123,1130255
2024-07-25,126.47127532958984,126.47127532958984,125.13597415922408,125.27904993829858,1796200
2024-07-26,126.98631286621094,127.29152955825698,126.40450628133945,127.19614570360937,1901929
2024-07-29,128.6649627685547,128.6649627685547,127.61581312077118,127.64442536684953,1391737
2024-07-30,129.66644287109375,129.66644287109375,127.12938350638396,127.3392163593169,1937077
2024-07-31,131.13526916503906,131.17341397653288,129.33262483613453,130.03841300027196,2235562
2024-08-01,129.97166442871094,131.85061305682896,129.97166442871094,131.82200080795687,1586163
2024-08-02,126.33776092529297,128.04502147473434,125.57473367805139,127.32968615923303,3839143
2024-08-05,119.11763000488281,124.73539581042321,119.11763000488281,124.56372232926314,3591234
2024-08-06,121.78821563720703,122.48447122010252,119.69943433498736,119.69943433498736,2570052
2024-08-07,121.45438385009766,122.28418263442497,120.87258454284436,121.01564577107345,1843515
2024-08-08,123.14258575439453,123.14258575439453,121.09195647687135,121.46393024386778,1663083
2024-08-09,123.56224822998047,124.21081188741151,122.92321713685283,123.99144648016669,1941651
2024-08-12,124.49695587158203,124.983378641873,124.13451465830596,124.65909679501236,886756
2024-08-13,126.39496612548828,126.39496612548828,124.21080114563075,124.40155428993566,1465262
2024-08-14,128.00686645507812,128.36929308963144,126.57619593814731,128.2834563514635,1734568
2024-08-15,128.6649627685547,129.79996370810636,127.74934178698119,127.8065662791379,2248327
2024-08-16,131.7456817626953,131.7456817626953,130.22915997589834,130.70605014134236,4427410
2024-08-19,132.8139190673828,132.8139190673828,131.0208072802938,131.35463623760378,1937287
2024-08-20,133.1477508544922,134.80731945110114,132.59931547675075,133.7677022986337,1651316
2024-08-21,132.10858154296875,134.38112142232308,131.73953128568533,134.2354514886138,3533301
2024-08-22,132.52618408203125,133.0409042368941,132.06001068905388,133.00204904468904,1565951
2024-08-23,132.8563995361328,132.8563995361328,131.93378863483028,132.46792164895754,1738992
2024-08-26,134.80844116210938,135.2745997741121,133.2254253764789,133.54591405314173,1888745
2024-08-27,133.4682159423828,134.49767113522353,132.85638740667892,134.35198638373987,2163558
2024-08-28,134.57537841796875,134.57537841796875,132.27368955065631,133.0020689147226,2608279
2024-08-29,134.79873657226562,135.3134567758914,134.05092965006926,134.36171194149668,2115830
2024-08-30,135.4785614013672,135.8476116870226,134.99297515978523,135.42999981342578,4322628
2024-09-02,137.68312072753906,137.78022908002015,134.67248024123305,135.3328852051152,1751323
2024-09-03,139.2467041015625,139.2467041015625,137.3723336550108,137.55685878289523,1892624
2024-09-04,135.9058837890625,137.4888997267096,135.03668024095822,137.42091053774527,2211376
2024-09-05,137.2752227783203,137.76080897163746,136.29432918371435,136.5759774744305,1585378
2024-09-06,139.3341064453125,140.09161973740888,137.32377244934645,137.69282270613206,2666532
2024-09-09,138.82908630371094,138.8776478856356,136.44971697854407,136.80904601074107,1988596
2024-09-10,139.62545776367188,141.0530823533245,139.06217600281647,139.90709123464228,2029126
2024-09-11,136.98387145996094,139.35353451252348,136.7313571491343,139.26611773320622,2649391
2024-09-12,138.83880615234375,138.9456357039666,137.57627912923226,137.86763379901402,1811911
2024-09-13,137.56655883789062,139.4409291981371,136.87703476102564,139.266110467538,1991893
2024-09-16,138.86795043945312,138.9941927778898,137.76081446728006,137.9550459885724,1751879
2024-09-17,138.91650390625,139.8488359999057,138.9067975163375,139.8488359999057,1556054
2024-09-18,139.18844604492188,139.6060430955367,138.25611394983912,138.53774744689144,1505418
2024-09-19,139.86825561523438,140.8200004343913,139.05245952275627,140.33441422599682,3443075
2024-09-20,140.33441162109375,140.65490029095494,139.43122840332427,140.33441162109375,6443818
2024-09-23,138.28524780273438,139.6448833370241,138.2075522266441,139.41181142766925,1459099
2024-09-24,134.080078125,138.77084325830268,134.080078125,138.40179295208523,3339377
2024-09-25,131.00144958496094,134.4491147040624,130.62269292685158,134.02179646026408,3752515
2024-09-26,130.47702026367188,132.55532864508174,129.57382220924967,132.06974243616435,2993957
2024-09-27,130.29251098632812,130.62270609202815,129.16594728802784,130.4284745486115,2154557
2024-09-30,131.48703002929688,132.1862753395451,130.4478832719846,130.6226871900893,3416736
2024-10-01,129.49612426757812,131.10827400821873,128.8551469269984,131.10827400821873,1744679
2024-10-02,130.32164001464844,130.32164001464844,128.29189304823456,128.3501610271492,2344849
2024-10-03,130.72952270507812,131.49674241214362,130.379900034018,131.49674241214362,1851459
2024-10-04,128.91343688964844,129.65152261994112,128.69977776423715,129.26305956587458,1502412
2024-10-07,130.88491821289062,131.18597930821204,129.29219595141936,129.96230732818813,934904
2024-10-08,131.0791473388672,132.10858776937107,129.66122903530436,130.4964379387366,1587040
2024-10-09,131.72012329101562,132.63787354454527,131.69098930321564,132.54561097687358,1218703
2024-10-10,132.26397705078125,133.00206277079667,131.90464798982728,132.7204292833573,1622621
2024-10-11,131.72982788085938,132.1474397318122,130.99174216848553,131.96291459898993,1423248
2024-10-14,132.87582397460938,133.24485943500275,132.1085894275104,132.95350473128053,1020864
2024-10-15,135.27459716796875,135.66307501958266,133.97322970762045,134.41997553224775,1849572
2024-10-16,135.76991271972656,136.2263649609286,134.41026238589987,134.89584861535604,1708261
2024-10-17,137.906494140625,137.906494140625,136.30406545317717,137.2266763586446,3271793
2024-10-18,138.73199462890625,138.73199462890625,137.38206547511152,137.80936891821676,3075255
2024-10-21,140.28585815429688,140.28585815429688,138.97478423145859,139.36324728587388,1753172
2024-10-22,137.15867614746094,139.77113231724312,136.945017030451,138.9844850313951,1577016
2024-10-23,137.6928253173828,137.83849525365815,136.517714980988,136.60511694275317,741238
2024-10-24,139.29525756835938,139.848832978646,137.28493830012744,137.67340135305744,1337219
2024-10-25,139.86825561523438,140.01392555018668,138.71255806822916,139.62546251103714,1271615
2024-10-28,138.74169921875,139.9653711922754,138.1298558225294,139.84883523829654,1013407
2024-10-29,140.01393127441406,140.31499236490058,138.86795488883112,139.2661243336176,1941541
2024-10-30,138.80966186523438,139.84882343019046,137.71224714712326,139.84882343019046,1231647
2024-10-31,138.63487243652344,139.5089217467354,137.56657677389447,138.12985859428827,2175927
2024-11-01,137.99388122558594,138.12013837823525,136.35259751680329,137.56656300330943,1495906
2024-11-04,140.18875122070312,140.27615318599487,136.96445152450465,138.7708329017797,1396336
2024-11-05,139.7031707763672,140.23730379900147,138.68343668230068,140.188757028883,1165546
2024-11-06,141.26675415039062,141.40271770357245,140.15961812621973,140.33442205791815,1384689
2024-11-07,143.0148468017578,143.0148468017578,139.7517068420389,141.7814684844595,1775473
2024-11-08,145.01547241210938,145.4136418406836,143.16052953919456,144.13170195614492,1953987
2024-11-11,145.471923828125,146.0109322772915,144.56874050643586,144.99605878208442,2056899
2024-11-12,145.9186553955078,146.50136477224058,144.46189677259093,146.2585716684211,1574831
2024-11-13,145.30682373046875,145.30682373046875,143.3936127328256,143.7820906215621,1812592
2024-11-14,148.43399047851562,148.43399047851562,146.09346136829575,146.54020720591842,1822727
2024-11-15,150.65798950195312,150.4783249666393,148.1329351609546,149.56055987252375,2493400
2024-11-18,148.6088104248047,149.45372570274714,147.66677197561845,148.95843309480077,2012422
2024-11-19,151.1241455078125,152.74600172072664,148.0261030218896,148.58938482104972,2361297
2024-11-20,151.8719482421875,152.36724084307997,150.6676891029263,151.1241413272236,1749644
2024-11-21,151.73597717285156,152.5226244254096,150.41518215037317,152.1535741809347,1859501
2024-11-22,154.445556640625,154.57181380371435,152.1244550312533,152.48378410291883,3988790
2024-11-25,155.52354431152344,155.64980146295258,153.7754310640656,155.3875807711053,3945712
2024-11-26,150.00729370117188,155.3875822150454,149.65767104843144,155.3875822150454,2006021
2024-11-27,153.02764892578125,153.25101443832995,151.40093212030064,151.5029010774988,1932684
2024-11-28,154.00852966308594,154.85344495672337,153.4840882388922,153.95996807656198,1379244
2024-11-29,154.00852966308594,154.00852966308594,151.99819556853606,152.47407540620583,2141565
2024-12-02,153.62977600097656,154.9020095706241,153.03736019920373,154.9020095706241,1160349
2024-12-03,153.23158264160156,154.60093930497493,153.23158264160156,153.9405343561271,1926463
2024-12-04,152.4060821533203,152.78485362674775,151.63886245481643,152.26041221655225,1233214
2024-12-05,153.43553161621094,153.83370103473567,153.13445572666657,153.68803110343572,1357790
2024-12-06,152.53233337402344,154.39698258665203,152.53233337402344,154.10562790554124,1645382
2024-12-09,154.78546142578125,154.78546142578125,151.42519841075617,152.47406637812384,1679852
2024-12-10,153.08592224121094,153.78516760993423,150.968758536211,153.736606022317,2413796
2024-12-11,152.9790802001953,153.56177474733389,151.90107824623698,153.36754323162103,1478648
2024-12-12,152.9790802001953,153.95995898683984,152.59060234985483,153.144177729497,1065886
2024-12-13,153.64920043945312,153.71717480538453,151.79425749611394,152.474075250006,1347793
2024-12-16,154.06680297851562,154.34843647984954,153.08592409996822,153.73660788897485,1709323
2024-12-17,156.48501586914062,156.6452527971887,153.4452414701165,154.03765723563748,2381043
2024-12-18,155.12538146972656,156.71810379949665,154.44556367389478,156.45589789040787,1827986
2024-12-19,151.49319458007812,152.90625226162297,151.017314748633,152.4740734118031,3458022
2024-12-20,145.92835998535156,151.24067421692678,145.92835998535156,151.08529789477373,7340421
2024-12-23,150.220947265625,150.220947265625,147.1423323812333,147.60850582627126,1324530
2024-12-24,150.6482696533203,150.98818594730224,149.43430405897905,149.9296115055765,679055
2024-12-27,151.70684814453125,151.70684814453125,150.25979592399068,151.16297914898536,1175643
2024-12-30,150.6094207763672,151.24067692223912,149.62854196629607,150.93961584285665,817557
2024-12-31,148.83218383789062,149.97816026105042,148.83218383789062,149.64796517155517,853239
2025-01-02,149.14295959472656,149.54112903507576,148.1037979647795,148.8321772990325,878386
2025-01-03,150.5608673095703,151.1678501052191,149.1720977862056,150.07528107305131,888021
2025-01-06,151.52232360839844,152.23613592274484,150.76481031385717,151.50289601089574,1032059
2025-01-07,152.58090209960938,153.11504990349664,151.4737661146955,151.98848632055538,1035090
2025-01-08,155.14480590820312,157.0385893076186,151.3475179003263,151.9884953028719,2260821
2025-01-09,154.21246337890625,154.69804959308607,153.41610969348724,153.57150083856445,1243612
2025-01-10,151.5514678955078,155.1933646817556,151.08530925616458,154.9020099750726,1887834
2025-01-13,148.35629272460938,149.96844248944066,146.8801213239852,149.20122280220278,1493414
2025-01-14,147.57937622070312,150.0461477935557,146.64704412185702,149.9101842394444,1203687
2025-01-15,146.9092559814453,149.88104121276157,146.9092559814453,149.88104121276157,1189652
2025-01-16,151.26010131835938,151.30866290214823,149.4440136721917,149.85190430197142,2662759
2025-01-17,149.4634246826172,151.11442959842017,148.96813209922507,150.6773901684049,3930360
2025-01-20,150.58999633789062,150.99788698486097,148.929299762291,150.23066727675575,887899
2025-01-21,151.69712829589844,153.40640123081735,150.26950365999002,150.53172436139963,1191280
2025-01-22,153.20245361328125,153.88227136283757,152.18271957948897,152.71686738946735,1263536
2025-01-23,153.29957580566406,153.44524574431085,151.8913639104732,153.4161117565815,1088333
2025-01-24,154.07650756835938,154.86316972272027,153.93083762435697,154.12506915599883,1821566
2025-01-28,154.68833923339844,155.74691359660156,154.59121606548914,155.06709587798096,1619685
2025-01-29,154.50381469726562,156.14509843637882,154.50381469726562,156.04797526809767,1318566
2025-01-30,155.98001098632812,155.98001098632812,154.24161878549742,154.75633900904083,1206445
2025-01-31,155.9314422607422,156.77151174357408,155.23219692889816,155.9800038457982,2896059
2025-02-03,153.57150268554688,154.69805145361732,151.6679981827461,151.98848686622907,1299935
2025-02-04,153.1538848876953,155.08652330319228,153.1538848876953,154.99912134351985,1174484
2025-02-05,153.9988250732422,154.48441130632588,153.10533336372228,153.74631074793254,1594857
2025-02-06,157.9514923095703,157.9514923095703,155.2127936087136,155.36816994388025,2051681
2025-02-07,157.98062133789062,158.2768366422417,156.48502227882648,156.98031489563203,1676158
2025-02-10,158.13601684570312,158.1457232357025,155.70808564341493,156.27136746061572,1431527
2025-02-11,157.48532104492188,158.3302362967942,156.95117325739315,157.349357500725,1530120
2025-02-12,161.19520568847656,161.19520568847656,155.20307320539538,156.5918575714801,2199814
2025-02-13,161.91387939453125,162.77822232148446,159.86470483931643,160.99126848896128,1843099
2025-02-14,160.6707763671875,163.07927995187606,160.2434581078733,163.07927995187606,2390053
2025-02-17,160.21432495117188,160.3794224942341,157.34936910360335,160.23375255003685,1976104
2025-02-18,157.9126434326172,160.68047597355212,157.52416556831585,160.243451342764,2577577
2025-02-19,156.52407836914062,158.2868633514938,154.20979289119595,156.33696400792144,3262757
2025-02-20,153.36285400390625,156.94752433257975,153.36285400390625,156.62253862638602,2747437
2025-02-21,149.4236602783203,153.74693053398408,149.11837476334804,153.62875937382748,3845525
2025-02-24,153.85525512695312,153.85525512695312,146.71545719969896,147.62147113345253,2875480
2025-02-25,151.92506408691406,154.07684917102432,150.66452158875998,153.56967789267992,1762476
2025-02-26,153.88479614257812,154.219639461921,151.11751138213725,152.1515540753985,1504902
2025-02-27,153.9143524169922,153.9143524169922,152.44701034851045,153.5302811003413,1580374
2025-02-28,154.35751342773438,155.28321254141127,152.30912820816937,153.53027024303518,5342538
2025-03-03,154.74159240722656,155.99227729367988,152.92954941308088,155.99227729367988,1846285
2025-03-04,155.36199951171875,155.36199951171875,153.3185430836973,154.9287002544221,1467357
2025-03-05,154.01283264160156,154.59386088894053,152.05307572510637,153.98328985118445,1730411
2025-03-06,151.25538635253906,154.49538586702923,151.25538635253906,154.06207158317088,2374229
2025-03-07,146.24276733398438,148.6653814046653,144.98222481769818,148.5865956190409,2627604
2025-03-10,145.8882293701172,147.30634336587087,145.16932978474387,146.93211466508833,1456710
2025-03-11,144.68678283691406,145.87839719045627,142.20508316728584,143.47548330697444,2523185
2025-03-12,142.5989990234375,143.6231840957308,140.80665636336067,143.53455572951182,2922633
2025-03-13,141.8111572265625,143.35729997310168,141.48617152136285,142.80579951688804,2669521
2025-03-14,140.1960906982422,141.8407044503886,139.2605339565465,140.40290525414508,2741381
2025-03-17,142.4611358642578,142.4611358642578,141.10703620398894,141.70283584698876,1734195
2025-03-18,142.00811767578125,144.27316005401315,141.3581462492984,143.18003175560153,1552183
2025-03-19,140.59986877441406,142.2740253947614,140.37335400571874,140.71803993940148,1612901
2025-03-20,143.71182250976562,143.7807657062123,141.49602303826578,141.72253780357468,3402826
2025-03-21,143.38685607910156,144.71632678546467,142.99292714521994,143.48532704243271,6482426
2025-03-24,145.385986328125,145.6026434669682,144.0663432933026,144.51935777275227,1308316
2025-03-25,146.37078857421875,147.4934596645449,145.65187395249794,146.19351680898234,1599602
2025-03-26,147.9464569091797,148.87217104515193,147.1192287554028,147.62147120015638,2043159
2025-03-27,147.7593536376953,147.7593536376953,146.12459740938144,146.9616682133986,1722640
2025-03-28,148.14341735839844,148.14341735839844,146.35108964939542,147.32604679957632,1796660
2025-03-31,148.6358184814453,148.80324766192913,145.69127685748504,147.22756205726458,2709628
2025-04-01,150.90086364746094,150.90086364746094,148.12373612662626,148.71460696898274,2083216
2025-04-02,152.46670532226562,152.4863904980376,150.8910197031087,152.1909475660892,2165184
2025-04-03,153.99313354492188,153.99313354492188,149.2070061139055,149.5123066618277,2343479
2025-04-04,151.65916442871094,153.82572091517926,150.93040718997122,151.35387890461178,3504025
2025-04-07,142.21493530273438,144.57844868864973,138.07877936395667,141.88994958247198,3802825
2025-04-08,146.203369140625,146.203369140625,142.03765561688135,144.2928553305233,3194841
2025-04-09,146.87303161621094,147.93661713134586,142.80580390928546,142.80580390928546,2725662
2025-04-10,152.1811065673828,155.04687749156062,151.11752101737295,154.63326339325434,2783794
2025-04-11,152.3288116455078,153.1363546190886,147.01089923217697,148.4585560053222,4265891
2025-04-14,154.89913940429688,155.23398272530432,152.5454687040898,153.0280259705042,1938840
2025-04-15,155.6377410888672,158.03081222168996,154.99762728180556,155.49002714165334,1866228
2025-04-16,156.89830017089844,157.56795677430057,155.39154275954095,155.67714309623113,2008112
2025-04-17,158.79896545410156,158.79896545410156,156.6324089307959,157.29222298403408,1964171
2025-04-22,165.44635009765625,165.44635009765625,156.88843827461824,157.37099553873608,5974009
2025-04-23,161.28065490722656,166.13571033065452,161.28065490722656,165.8599676102532,2891637
2025-04-24,162.21621704101562,163.45705932414268,160.916274149962,162.51165997324162,1863637
2025-04-28,160.37464904785156,164.0085475877579,160.02996311655204,163.98886241163083,2730886
2025-04-29,160.50265502929688,161.45791196503015,160.00041257903712,160.27615529998576,1617274
2025-04-30,164.06764221191406,164.06764221191406,160.76855708188216,161.1821711682428,3925047
2025-05-01,164.707763671875,165.72210624600206,163.41767836071452,164.03810703246583,1809325
2025-05-02,167.0811309814453,167.16975935345042,164.9736600949413,165.08198866967592,2436302
2025-05-05,164.39260864257812,166.91370852679955,162.95480947869552,166.7068939755515,1826786
2025-05-06,164.2055206298828,164.46156316286482,163.13207744990922,163.55554916902219,1208101
2025-05-07,163.4373779296875,165.56453403185526,163.4373779296875,164.5600490766393,3183649
2025-05-08,162.99420166015625,163.4767589486472,161.60564542925275,162.39347320993355,2728312
2025-05-09,164.50094604492188,165.09183191434343,162.58058950957962,163.07298939181365,1823621
2025-05-12,164.63880920410156,166.24403754876099,164.45170988073457,165.74179510358434,1165001
2025-05-13,163.6146240234375,165.44635209412507,162.73815287829862,165.04258060459395,1415682
2025-05-14,164.95396423339844,165.25924976290716,163.82145048970105,164.7274644900294,1954555
2025-05-15,167.159912109375,167.159912109375,164.08732672378312,166.4016121073546,2752729
2025-05-16,167.0811309814453,170.29157279117337,166.2145023835683,170.08477325649477,3762751
2025-05-19,168.75527954101562,169.03102225870404,166.9137088849856,167.08112303309278,1535720
2025-05-20,169.8090057373047,170.90213400975097,168.71589249170938,170.37034878143834,1796398
2025-05-21,172.32025146484375,173.7777658754162,170.14385249025923,170.46883820233884,2582355
2025-05-22,170.09461975097656,171.29607668859006,169.36586250176524,170.8430621765177,1853995
2025-05-23,171.1975860595703,171.99527145802065,169.67114343166014,170.0946151409083,1672870
2025-05-26,171.2369842529297,171.4733265742462,170.02566974877638,170.86275554170982,765883
2025-05-27,172.67478942871094,172.8323609995995,170.7445902793081,171.74907523330563,1236086
2025-05-28,171.14834594726562,173.95503131121075,171.14834594726562,173.26567447544323,1440731
2025-05-29,171.78846740722656,172.6058529868328,169.9419679123831,171.837710399126,1156865
2025-05-30,173.2755126953125,173.77777018409373,171.3157708135242,171.60135612869556,5011347
2025-06-02,173.73837280273438,173.73837280273438,172.5369158868391,173.22627271722527,1055676
2025-06-03,175.92462158203125,175.92462158203125,174.03380792067904,175.11709362466524,1701236
2025-06-04,178.3472442626953,178.63282958402826,175.58980190279442,176.3185441150208,2142069
2025-06-05,178.58358764648438,179.23355910462698,176.8798882427337,178.44571627901644,1689652
2025-06-06,177.16546630859375,178.2487520277905,176.27915255787016,177.95330910193215,1820710
2025-06-10,179.23355102539062,179.47975095811782,175.83599495912574,177.26395156357316,2839373
2025-06-11,178.64266967773438,180.4054696555187,178.35708436038894,179.87366937239034,1412451
2025-06-12,177.78590393066406,180.02140364946325,177.78590393066406,179.243403404509,1817457
2025-06-13,176.62384033203125,178.72145357128178,176.10189766916525,177.7858968186079,1725793
2025-06-16,176.68292236328125,176.94880746984066,175.52085087319648,175.78675100660718,1159837
2025-06-17,176.41702270507812,176.76170862068165,175.31405181810902,176.27915134420698,1402425
2025-06-18,177.4412078857422,178.5441938000299,175.58979461423849,176.20036563737628,1798143
2025-06-19,180.0706329345703,180.52363238600879,177.42151931110487,178.13057630425737,2085226
2025-06-20,179.7554931640625,180.2183502384076,177.39197982741408,179.73579296198255,6388012
2025-06-23,181.54783630371094,181.60692188323668,178.08133704530428,179.23355092661032,1407371
2025-06-24,185.2703857421875,185.73324283674404,182.13871465618476,182.37507201091105,2243842
2025-06-25,188.49066162109375,189.08154746767073,186.1468484905346,186.95437645221512,2247175
2025-06-26,187.81117248535156,188.96338642368477,187.36800056327164,187.5945153317998,1926397
2025-06-27,182.54248046875,188.155835983264,182.54248046875,187.6043505329751,2059721
2025-06-30,181.94175720214844,183.99014252353288,180.62212911900764,182.5424856619143,2762322
2025-07-01,179.8047332763672,181.50843257114127,178.6426618018815,181.40996161602112,2968299
2025-07-02,180.878173828125,181.05544560252608,177.76620291621384,180.2183597786059,3202955
2025-07-03,176.9586639404297,179.63732037869713,176.85033537024788,179.63732037869713,1989031
2025-07-04,175.2943572998047,177.74651411214836,173.7580720783274,176.78139952790605,2022811
2025-07-07,175.10723876953125,176.2939242554173,174.28985318488915,174.87089644992005,1233379
2025-07-08,176.55490112304688,177.1654721703312,174.15198728594447,174.3883446398216,2169151
2025-07-09,176.1806640625,177.2639497662565,174.33909339296517,175.58979324605653,1361633
2025-07-10,177.62832641601562,178.82978331530865,176.27915556469958,176.751855238025,1506974
2025-07-11,176.69276428222656,177.99270712789183,175.69812197287447,177.82529297840787,1396922
2025-07-14,176.00341796875,177.57910362825183,175.41253208972378,176.37764669392342,897592
2025-07-15,177.02760314941406,177.65787440791837,176.13144676948363,176.7715606161271,1012788
2025-07-16,174.8708953857422,176.08219484693254,174.47203767012266,175.29435205703626,1592632
2025-07-17,178.0518035888672,178.0518035888672,175.29436119392932,175.7867610849235,2856557
2025-07-18,179.6865692138672,180.68121155290208,177.26395521412607,177.73665488717862,3632614
2025-07-21,175.16632080078125,178.8396345634039,174.21106387343445,178.74114858099347,1341894
2025-07-22,169.79916381835938,175.28450540378125,168.94239288115205,175.18601942225928,2384136
2025-07-23,170.66580200195312,171.20744487719148,168.0757738156282,169.96658755812692,2172774
2025-07-24,170.8332061767578,172.0839060107115,169.6415919208592,171.32560602968513,1622393
2025-07-25,170.24232482910156,170.97108204030616,168.37121134940642,170.76426748481182,1626092
2025-07-28,172.24147033691406,172.24147033691406,168.99164318202455,169.87795694665775,1249203
2025-07-29,171.6407470703125,171.9854330041054,169.90750486691744,171.2369905808591,1313893
2025-07-30,174.29971313476562,174.90044158324525,170.61655666067804,171.3256136827147,1817808
2025-07-31,175.20571899414062,175.48146170918974,173.4330765210741,174.41787622534986,1918660
2025-08-01,172.3990478515625,174.17169046884055,171.96573354213317,173.32476205318838,1725512
2025-08-04,172.27101135253906,172.27101135253906,170.7938117421341,171.3551548069767,1178894
2025-08-05,174.64437866210938,174.9348927761604,172.39903650363775,173.0096075211788,1356835
2025-08-06,176.35794067382812,177.12608327511464,174.75271227600683,174.90044125431677,1244593
2025-08-07,175.42237854003906,176.81093472172807,174.92997868113983,176.5745924066412,1188987
2025-08-08,173.92547607421875,175.27464685816486,173.52170458971557,174.24060416508274,1239266
2025-08-11,175.88523864746094,175.88523864746094,173.96486714310407,174.40803904524884,1129524
2025-08-12,176.0821990966797,177.26395579662014,175.34851306137338,175.8852421511649,1888777
2025-08-13,166.54933166503906,174.99891546296186,164.885017655726,174.1913874685735,4412606
2025-08-14,164.66836547851562,166.4016075516876,164.018394066007,164.57972208455465,2943953
2025-08-15,165.61376953125,166.16525497821917,162.72831352233928,164.2153557116206,3133677
2025-08-18,167.6030731201172,167.7212442824154,165.56453040936273,165.77134497023633,1664555
2025-08-19,168.4499969482422,169.21813953607034,167.63261136850682,168.59771089711245,2161338
2025-08-20,172.39999389648438,174.13999938964844,168.9600067138672,169.00999450683594,3195377
2025-08-21,173.8000030517578,174.39999389648438,172.02999877929688,174.22999572753906,2274857
2025-08-22,172.83999633789062,174.5,172.5,173.6699981689453,3023915
2025-08-25,170.3000030517578,174.10000610351562,169.3000030517578,173.9499969482422,2121993
2025-08-26,169.0800018310547,171.75999450683594,168.8000030517578,170.3000030517578,2527097
2025-08-27,169.8300018310547,171.49000549316406,169.27499389648438,170.24000549316406,1134394
2025-08-28,173.35000610351562,173.35000610351562,170.16000366210938,170.3699951171875,1558387
2025-08-29,170.3000030517578,172.77999877929688,170.3000030517578,172.05999755859375,2230286
2025-09-01,168.9499969482422,171.58999633789062,168.0800018310547,170.5800018310547,1183192
2025-09-02,170.4600067138672,171.6999969482422,168.6699981689453,168.75,1294405
2025-09-03,164.5500030517578,169.27999877929688,164.3000030517578,169.0,2536459
2025-09-04,168.0,168.21499633789062,165.00999450683594,166.0500030517578,1657956
2025-09-05,168.13999938964844,169.60000610351562,167.25,169.27000427246094,1407522
2025-09-08,168.24000549316406,168.24000549316406,166.58999633789062,168.0,1221001
2025-09-09,166.0800018310547,168.24000549316406,165.3800048828125,168.24000549316406,1967975
2025-09-10,168.5399932861328,169.1699981689453,166.91000366210938,167.0,1448532
2025-09-11,167.77000427246094,168.58999633789062,166.82000732421875,168.58999633789062,1257595
2025-09-12,169.97000122070312,170.0,167.36000061035156,167.41000366210938,1236459
2025-09-15,168.89999389648438,168.97999572753906,167.74000549316406,168.69000244140625,1867293
2025-09-16,168.3300018310547,169.1300048828125,167.77999877929688,169.10000610351562,1390961
2025-09-17,168.14999389648438,169.1649932861328,167.89500427246094,168.4199981689453,1613610
2025-09-18,164.3300018310547,168.35000610351562,164.3300018310547,167.6999969482422,2379309
2025-09-19,166.1699981689453,166.9499969482422,165.42999267578125,166.52000427246094,4607592
2025-09-22,165.57000732421875,167.39999389648438,164.92999267578125,166.4499969482422,1272323
2025-09-23,166.8699951171875,168.6750030517578,164.9600067138672,166.0,1375851
2025-09-24,164.52999877929688,166.8000030517578,163.19000244140625,165.9499969482422,2009907
2025-09-25,163.74000549316406,164.8800048828125,162.5399932861328,163.69000244140625,1607175
2025-09-26,164.8800048828125,165.2100067138672,163.19000244140625,164.13999938964844,1546068
2025-09-29,168.42999267578125,169.3800048828125,164.75999450683594,165.0,1809099
2025-09-30,166.89999389648438,168.22999572753906,165.80999755859375,167.14999389648438,1882707
2025-10-01,167.05999755859375,167.8350067138672,165.125,166.52000427246094,1720182
2025-10-02,169.82000732421875,170.9499969482422,167.39999389648438,167.63999938964844,1995544
2025-10-03,170.3800048828125,171.0,168.5,168.75,1492004
2025-10-06,169.9600067138672,171.86000061035156,169.30999755859375,170.94000244140625,793906
2025-10-07,169.33999633789062,170.10000610351562,167.5500030517578,168.82000732421875,1359513
2025-10-08,169.4199981689453,170.6300048828125,169.0399932861328,169.25,1242369
2025-10-09,167.30999755859375,169.17999267578125,167.22000122070312,168.77000427246094,2169123
2025-10-10,168.33999633789062,169.1999969482422,167.35000610351562,167.6699981689453,1481754
2025-10-13,165.19000244140625,168.3300018310547,164.83999633789062,167.8000030517578,1294090
2025-10-14,164.39999389648438,165.0,161.82000732421875,164.89999389648438,1900819
2025-10-15,166.77999877929688,167.6999969482422,165.50999450683594,166.32000732421875,1632380
2025-10-16,168.10000610351562,170.9499969482422,167.07000732421875,169.22000122070312,2206440
2025-10-17,168.32000732421875,168.9600067138672,167.25,167.5,2260083
2025-10-20,172.6999969482422,172.72999572753906,167.50999450683594,168.52999877929688,2145323
2025-10-21,173.55999755859375,174.36000061035156,171.86500549316406,173.0,2192193
2025-10-22,174.14999389648438,174.8800048828125,173.39999389648438,173.49000549316406,1801032
2025-10-23,171.66000366210938,173.35000610351562,170.22000122070312,172.8000030517578,1428388
2025-10-24,170.3699951171875,172.39999389648438,170.02000427246094,171.77999877929688,1358579
2025-10-27,171.6699981689453,172.8000030517578,170.8699951171875,171.33999633789062,1080850
2025-10-28,174.02000427246094,175.86000061035156,173.60000610351562,173.61000061035156,1815291
2025-10-29,170.39999389648438,174.8000030517578,169.8800048828125,174.0399932861328,1604192
2025-10-30,170.52999877929688,172.0399932861328,169.16000366210938,169.22999572753906,1330626
2025-10-31,171.63999938964844,173.74000549316406,171.1699981689453,171.91000366210938,2043532
2025-11-03,175.5399932861328,175.63999938964844,170.16000366210938,170.9499969482422,1974438
2025-11-04,174.11000061035156,175.3699951171875,172.4199981689453,174.0,1571243
2025-11-05,176.35000610351562,177.36000061035156,174.25999450683594,175.5,2254770
2025-11-06,178.57000732421875,179.14999389648438,176.72999572753906,177.3000030517578,2040104
2025-11-07,175.91000366210938,177.78500366210938,175.5500030517578,177.0,2471564
2025-11-10,174.9199981689453,176.02999877929688,174.8800048828125,175.89999389648438,1888039
2025-11-11,163.39999389648438,174.83999633789062,163.38999938964844,174.60000610351562,4465748
2025-11-12,158.3800048828125,164.1199951171875,158.3800048828125,163.5,4397031
2025-11-13,160.19000244140625,160.33999633789062,158.07000732421875,158.32000732421875,3300653
2025-11-14,157.3000030517578,158.0800018310547,155.91000366210938,157.77999877929688,2261514
2025-11-17,155.7899932861328,158.3800048828125,154.6300048828125,156.8800048828125,1715618
2025-11-18,153.22000122070312,154.0,152.16000366210938,154.0,2442731
2025-11-19,151.3000030517578,152.7100067138672,150.47500610351562,152.10000610351562,1878675
2025-11-20,153.0,153.88999938964844,151.6300048828125,151.8000030517578,2008837
2025-11-21,153.05999755859375,153.72000122070312,150.9199981689453,152.0,2856997
2025-11-24,154.9600067138672,156.0,153.49000549316406,153.5,5520380
2025-11-25,153.13999938964844,154.9600067138672,152.3699951171875,154.9600067138672,1690417
2025-11-26,153.52000427246094,154.92999267578125,153.13999938964844,154.5,1673387
2025-11-27,154.24000549316406,155.39999389648438,153.0,153.0399932861328,938539
2025-11-28,152.50999450683594,154.10000610351562,152.07000732421875,153.57000732421875,1783139
2025-12-01,151.63999938964844,153.27000427246094,151.52999877929688,152.1999969482422,1103917
2025-12-02,152.24000549316406,153.0800018310547,151.55999755859375,151.60000610351562,1674717
2025-12-03,152.0500030517578,153.3800048828125,151.83999633789062,151.89999389648438,1590886
2025-12-04,153.22000122070312,153.22000122070312,150.3800048828125,152.08999633789062,1787486
2025-12-05,154.2100067138672,154.5399932861328,151.60000610351562,151.64999389648438,1447667
2025-12-08,155.4199981689453,155.4199981689453,152.6999969482422,152.6999969482422,1410145
2025-12-09,154.52999877929688,155.3000030517578,153.5,155.3000030517578,1592640
2025-12-10,153.82000732421875,154.9199981689453,153.24000549316406,154.2899932861328,1296242
2025-12-11,152.74000549316406,154.0,152.6300048828125,153.1999969482422,2198502
2025-12-12,155.9600067138672,156.3800048828125,153.02000427246094,153.49000549316406,1728685
2025-12-15,155.0800018310547,155.42999267578125,154.0,154.10000610351562,1048391
2025-12-16,155.1300048828125,157.50999450683594,154.22000122070312,156.77000427246094,1721004
2025-12-17,153.86000061035156,154.77999877929688,152.75999450683594,152.94000244140625,1835147
2025-12-18,155.0,155.0,153.11000061035156,154.0,2309599
2025-12-19,157.75,157.75,155.52000427246094,155.97000122070312,5814764
2025-12-22,158.25999450683594,159.67999267578125,157.24000549316406,158.0,1396340
2025-12-23,161.72999572753906,161.8000030517578,158.5500030517578,158.5500030517578,1520620
2025-12-24,161.38999938964844,161.5,160.3300018310547,161.3300018310547,653329
2025-12-29,160.49000549316406,162.24000549316406,160.49000549316406,161.30999755859375,1091076
2025-12-30,161.2899932861328,163.10000610351562,161.08999633789062,162.25,995378
2025-12-31,160.57000732421875,161.64999389648438,159.67999267578125,161.2899932861328,1008187
2026-01-02,161.1199951171875,161.6699981689453,160.49000549316406,160.60000610351562,836803
2026-01-05,160.5800018310547,161.5500030517578,160.3000030517578,161.1199951171875,959469
2026-01-06,155.85000610351562,161.0,155.67999267578125,160.89999389648438,2312277
2026-01-07,153.22999572753906,156.3800048828125,153.22999572753906,155.67999267578125,1621283
2026-01-08,153.33999633789062,153.77000427246094,152.4499969482422,153.4499969482422,1943053
2026-01-09,153.22000122070312,155.0,152.41000366210938,154.58999633789062,1599030
2026-01-12,154.0800018310547,154.9499969482422,153.00999450683594,153.8000030517578,1085692
2026-01-13,154.82000732421875,156.10000610351562,154.27999877929688,155.0,1324215
2026-01-14,152.8800048828125,154.99000549316406,150.8800048828125,154.1999969482422,1923233
2026-01-15,153.5,153.66000366210938,151.14999389648438,153.50999450683594,1715980
2026-01-16,154.3000030517578,155.2899932861328,152.88999938964844,153.36000061035156,1875372
2026-01-19,153.25999450683594,154.55999755859375,152.9199981689453,154.47999572753906,730767
2026-01-20,150.47999572753906,152.97999572753906,150.10000610351562,152.4199981689453,1497339
2026-01-21,147.22000122070312,149.0800018310547,146.97999572753906,148.9199981689453,1700540
2026-01-22,150.61000061035156,150.6300048828125,148.00999450683594,148.00999450683594,1456461
2026-01-23,149.47999572753906,150.0,148.0,148.85000610351562,1643718
2026-01-27,150.07000732421875,151.1999969482422,149.75999450683594,149.75999450683594,1710185