date,close,high,low,open,volume
1994-05-31,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-01,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-02,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-03,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-06,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-07,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-08,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-09,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-10,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-13,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-14,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-15,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-16,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-17,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-20,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-21,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-22,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-23,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-24,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-27,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-28,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-29,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0
1994-06-30,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-01,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-04,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-05,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-06,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-07,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-08,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-11,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-12,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-13,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-14,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-15,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-18,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-19,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-20,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-21,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-22,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-25,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-26,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-27,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-28,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0
1994-07-29,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-01,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-02,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-03,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-04,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-05,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-08,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-09,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-10,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-11,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-12,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-15,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-16,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-17,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-18,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-19,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-22,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-23,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-24,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-25,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-26,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-29,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-30,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0
1994-08-31,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-01,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-02,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-05,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-06,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-07,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-08,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-09,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-12,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-13,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-14,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-15,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-16,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-19,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-20,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-21,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-22,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-23,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-26,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-27,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-28,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-29,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0
1994-09-30,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-03,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-04,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-05,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-06,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-07,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-10,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-11,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-12,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-13,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-14,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-17,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-18,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-19,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-20,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-21,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-24,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-25,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-26,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-27,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-28,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0
1994-10-31,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0
1994-11-01,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0
1994-11-02,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0
1994-11-03,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0
1994-11-04,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0
1994-11-07,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0
1994-11-08,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-09,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-10,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-11,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-14,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-15,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-16,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-17,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-18,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-21,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-22,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-23,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-24,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-25,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-28,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-29,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0
1994-11-30,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-01,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-02,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-05,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-06,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-07,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-08,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-09,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-12,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-13,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-14,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-15,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-16,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-19,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-20,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-21,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-22,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-23,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-26,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-27,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-28,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-29,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0
1994-12-30,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-02,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-03,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-04,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-05,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-06,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-09,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-10,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-11,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-12,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-13,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-16,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-17,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-18,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-19,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-20,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-23,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-24,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-25,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-26,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-27,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-30,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0
1995-01-31,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-01,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-02,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-03,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-06,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-07,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-08,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-09,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-10,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-13,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-14,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-15,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-16,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-17,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-20,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-21,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-22,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-23,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-24,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-27,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0
1995-02-28,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-01,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-02,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-03,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-06,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-07,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-08,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-09,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-10,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-13,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-14,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-15,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-16,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-17,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-20,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-21,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-22,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-23,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-24,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0
1995-03-27,0.515622079372406,0.515622079372406,0.515622079372406,0.515622079372406,0
1995-03-28,0.515622079372406,0.515622079372406,0.515622079372406,0.515622079372406,0
1995-03-29,0.515622079372406,0.515622079372406,0.515622079372406,0.515622079372406,0
1995-03-30,0.515622079372406,0.515622079372406,0.515622079372406,0.515622079372406,0
1995-03-31,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-03,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-04,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-05,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-06,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-07,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-10,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-11,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-12,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-13,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-14,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-17,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-18,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-19,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-20,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-21,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-24,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-25,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-26,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-27,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0
1995-04-28,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-01,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-02,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-03,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-04,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-05,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-08,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-09,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-10,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-11,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-12,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-15,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-16,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-17,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-18,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-19,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-22,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-23,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-24,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-25,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-26,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-29,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-30,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0
1995-05-31,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-01,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-02,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-05,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-06,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-07,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-08,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-09,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-12,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-13,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-14,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-15,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-16,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-19,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-20,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-21,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-22,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-23,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-26,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-27,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-28,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-29,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0
1995-06-30,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-03,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-04,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-05,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-06,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-07,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-10,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-11,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-12,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-13,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-14,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-17,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-18,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-19,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-20,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-21,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-24,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-25,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-26,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-27,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-28,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0
1995-07-31,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-01,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-02,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-03,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-04,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-07,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-08,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-09,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-10,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-11,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-14,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-15,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-16,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-17,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-18,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-21,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-22,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-23,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-24,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-25,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-28,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-29,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-30,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0
1995-08-31,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-01,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-04,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-05,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-06,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-07,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-08,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-11,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-12,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-13,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-14,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-15,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-18,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-19,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-20,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-21,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-22,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-25,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-26,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-27,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-28,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0
1995-09-29,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-02,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-03,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-04,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-05,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-06,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-09,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-10,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-11,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-12,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-13,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-16,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-17,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-18,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-19,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-20,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-23,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-24,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-25,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-26,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-27,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-30,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0
1995-10-31,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0
1995-11-01,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0
1995-11-02,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0
1995-11-03,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0
1995-11-06,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0
1995-11-07,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0
1995-11-08,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0
1995-11-09,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-10,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-13,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-14,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-15,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-16,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-17,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-20,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-21,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-22,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-23,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-24,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-27,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-28,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-29,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0
1995-11-30,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-01,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-04,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-05,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-06,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-07,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-08,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-11,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-12,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-13,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-14,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-15,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-18,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-19,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-20,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-21,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-22,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-25,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-26,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-27,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-28,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0
1995-12-29,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-01,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-02,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-03,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-04,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-05,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-08,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-09,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-10,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-11,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-12,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-15,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-16,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-17,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-18,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-19,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-22,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-23,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-24,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-25,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-26,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-29,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-30,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0
1996-01-31,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-01,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-02,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-05,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-06,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-07,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-08,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-09,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-12,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-13,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-14,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-15,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-16,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-19,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-20,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-21,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-22,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-23,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-26,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-27,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-28,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0
1996-02-29,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-01,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-04,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-05,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-06,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-07,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-08,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-11,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-12,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-13,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-14,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-15,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-18,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-19,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-20,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-21,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-22,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-25,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-26,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-27,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-28,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0
1996-03-29,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-01,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-02,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-03,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-04,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-05,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-08,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-09,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-10,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-11,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-12,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0
1996-04-15,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-16,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-17,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-18,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-19,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-22,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-23,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-24,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-25,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-26,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-29,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0
1996-04-30,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-01,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-02,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-03,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-06,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-07,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-08,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-09,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-10,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-13,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-14,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-15,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-16,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-17,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-20,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-21,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-22,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-23,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-24,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-27,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-28,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-29,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-30,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0
1996-05-31,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-03,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-04,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-05,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-06,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-07,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-10,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-11,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-12,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-13,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-14,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-17,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-18,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-19,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-20,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-21,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-24,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-25,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-26,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-27,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0
1996-06-28,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-01,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-02,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-03,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-04,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-05,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-08,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-09,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-10,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-11,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-12,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-15,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-16,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-17,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-18,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-19,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-22,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-23,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-24,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-25,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-26,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-29,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-30,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0
1996-07-31,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-01,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-02,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-05,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-06,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-07,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-08,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-09,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-12,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-13,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-14,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-15,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-16,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-19,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-20,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-21,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-22,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-23,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-26,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-27,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-28,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-29,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0
1996-08-30,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-02,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-03,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-04,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-05,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-06,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-09,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-10,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-11,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-12,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-13,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-16,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-17,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-18,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-19,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-20,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-23,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-24,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-25,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-26,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-27,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0
1996-09-30,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-01,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-02,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-03,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-04,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-07,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-08,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-09,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-10,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-11,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-14,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-15,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-16,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-17,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-18,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-21,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-22,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-23,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-24,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-25,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-28,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-29,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-30,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0
1996-10-31,1.308693289756775,1.308693289756775,1.308693289756775,1.308693289756775,0
1996-11-01,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-04,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-05,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-06,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-07,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-08,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-11,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-12,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-13,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-14,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-15,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-18,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-19,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-20,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-21,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-22,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-25,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-26,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-27,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-28,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0
1996-11-29,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-02,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-03,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-04,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-05,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-06,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-09,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-10,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-11,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-12,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-13,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-16,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-17,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-18,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-19,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-20,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-23,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-24,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-25,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-26,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-27,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-30,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0
1996-12-31,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-01,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-02,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-03,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-06,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-07,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-08,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-09,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-10,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-13,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-14,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-15,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-16,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-17,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-20,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-21,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-22,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-23,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-24,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-27,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-28,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-29,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-30,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0
1997-01-31,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-03,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-04,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-05,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-06,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-07,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-10,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-11,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-12,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-13,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-14,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-17,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-18,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-19,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-20,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-21,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-24,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-25,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-26,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-27,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0
1997-02-28,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-03,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-04,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-05,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-06,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-07,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-10,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-11,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-12,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-13,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-14,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-17,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-18,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-19,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-20,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-21,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-24,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-25,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-26,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0
1997-03-27,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-03-28,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-03-31,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-01,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-02,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-03,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-04,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-07,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-08,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-09,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-10,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0
1997-04-11,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-14,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-15,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-16,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-17,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-18,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-21,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-22,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-23,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-24,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-25,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-28,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-29,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0
1997-04-30,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-01,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-02,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-05,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-06,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-07,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-08,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-09,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-12,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-13,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-14,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-15,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-16,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-19,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-20,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-21,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-22,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-23,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-26,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-27,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-28,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-29,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0
1997-05-30,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-02,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-03,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-04,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-05,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-06,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-09,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-10,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-11,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-12,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-13,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-16,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-17,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-18,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-19,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-20,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-23,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-24,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-25,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-26,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-27,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0
1997-06-30,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-01,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-02,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-03,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-04,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-07,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-08,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-09,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-10,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-11,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-14,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-15,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-16,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-17,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-18,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-21,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-22,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-23,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-24,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-25,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-28,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-29,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-30,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0
1997-07-31,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-01,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-04,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-05,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-06,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-07,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-08,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-11,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-12,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-13,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-14,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-15,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-18,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-19,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-20,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-21,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-22,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-25,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-26,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-27,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-28,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0
1997-08-29,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-01,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-02,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-03,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-04,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-05,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-08,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-09,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-10,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-11,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-12,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-15,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-16,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-17,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-18,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-19,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-22,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-23,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-24,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-25,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-26,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-29,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0
1997-09-30,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-01,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-02,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-03,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-06,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-07,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-08,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-09,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-10,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-13,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-14,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-15,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-16,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-17,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-20,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-21,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-22,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-23,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-24,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-27,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-28,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-29,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-30,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0
1997-10-31,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-03,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-04,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-05,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-06,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-07,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-10,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-11,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-12,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-13,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-14,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-17,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-18,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-19,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-20,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-21,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-24,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-25,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-26,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-27,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0
1997-11-28,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-01,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-02,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-03,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-04,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-05,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-08,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-09,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-10,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-11,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-12,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-15,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-16,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-17,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-18,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-19,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-22,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-23,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-24,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-25,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-26,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-29,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-30,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1997-12-31,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-01,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-02,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-05,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-06,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-07,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-08,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-09,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-12,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-13,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-14,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-15,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-16,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-19,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-20,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-21,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-22,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-23,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-26,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-27,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-28,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-29,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0
1998-01-30,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-02,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-03,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-04,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-05,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-06,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-09,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-10,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-11,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-12,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-13,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-16,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-17,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-18,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-19,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-20,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-23,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-24,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-25,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-26,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0
1998-02-27,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-02,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-03,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-04,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-05,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-06,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-09,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-10,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-11,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-12,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-13,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-16,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-17,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-18,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-19,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-20,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-23,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-24,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-25,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-26,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-27,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-30,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0
1998-03-31,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0
1998-04-01,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0
1998-04-02,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0
1998-04-03,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0
1998-04-06,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0
1998-04-07,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-08,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-09,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-10,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-13,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-14,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-15,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-16,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-17,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-20,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-21,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-22,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-23,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-24,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-27,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-28,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-29,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0
1998-04-30,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-01,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-04,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-05,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-06,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-07,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-08,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-11,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-12,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-13,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-14,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-15,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-18,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-19,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-20,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-21,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-22,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-25,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-26,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-27,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-28,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0
1998-05-29,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-01,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-02,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-03,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-04,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-05,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-08,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-09,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-10,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-11,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-12,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-15,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-16,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-17,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-18,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-19,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-22,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-23,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-24,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-25,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-26,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-29,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0
1998-06-30,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-01,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-02,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-03,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-06,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-07,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-08,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-09,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-10,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-13,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-14,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-15,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-16,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-17,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-20,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-21,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-22,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-23,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-24,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-27,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-28,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-29,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-30,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0
1998-07-31,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-03,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-04,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-05,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-06,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-07,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-10,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-11,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-12,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-13,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-14,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-17,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-18,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-19,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-20,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-21,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-24,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-25,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-26,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-27,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-28,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0
1998-08-31,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-01,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-02,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-03,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-04,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-07,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-08,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-09,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-10,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-11,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-14,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-15,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-16,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-17,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-18,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-21,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-22,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-23,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-24,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0
1998-09-25,2.2129969596862793,2.2129969596862793,2.2129969596862793,2.2129969596862793,0
1998-09-28,2.2129969596862793,2.2129969596862793,2.2129969596862793,2.2129969596862793,0
1998-09-29,2.2129969596862793,2.2129969596862793,2.2129969596862793,2.2129969596862793,0
1998-09-30,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-01,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-02,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-05,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-06,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-07,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-08,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-09,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-12,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-13,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-14,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-15,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-16,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-19,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-20,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-21,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-22,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-23,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-26,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-27,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-28,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-29,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0
1998-10-30,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-02,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-03,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-04,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-05,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-06,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-09,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-10,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-11,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-12,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-13,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-16,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-17,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-18,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-19,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-20,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-23,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-24,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-25,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-26,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-27,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0
1998-11-30,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-01,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-02,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-03,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-04,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-07,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-08,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-09,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-10,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-11,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-14,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-15,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-16,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-17,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-18,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-21,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-22,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-23,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-24,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-25,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-28,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-29,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-30,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0
1998-12-31,3.105963945388794,3.105963945388794,3.105963945388794,3.105963945388794,0
1999-01-04,3.107515811920166,3.1630075966300417,3.1030768247703864,3.1630075966300417,237768
1999-01-05,3.0742228031158447,3.107517767889015,3.0742228031158447,3.107517767889015,472977
1999-01-06,3.0964200496673584,3.107517842317024,3.076443006820124,3.107517842317024,400893
1999-01-07,3.1297147274017334,3.1297147274017334,3.1030788817023054,3.1297147274017334,506640
1999-01-08,3.107515811920166,3.107515811920166,3.0742208681038874,3.107515811920166,4712871
1999-01-11,3.056466579437256,3.1297150027938465,3.0564665794372554,3.1297150027938465,105402
1999-01-12,3.0520260334014893,3.0564656575940328,3.0187310746272296,3.0564656575940328,61032
1999-01-13,3.029829978942871,3.0433695316017366,2.9898758992762358,3.0433695316017366,350667
1999-01-14,3.0165131092071533,3.0320502125004687,3.007633857255582,3.0320502125004687,67896
1999-01-15,3.0387086868286133,3.0542461043375297,2.985436996756352,3.0542461043375297,78414
1999-01-18,3.0942001342773438,3.107518057924758,3.0520268681560387,3.107518057924758,149604
1999-01-19,3.0853219032287598,3.107518125600159,3.083102408001361,3.107518125600159,192840
1999-01-20,3.1763265132904053,3.1829856311653235,3.063124049610528,3.1829856311653235,398370
1999-01-21,3.2185006141662598,3.2517955773054537,3.1852056510270654,3.2517955773054537,264372
1999-01-22,3.196303606033325,3.205181900816856,3.16300865111714,3.205181900816856,360138
1999-01-25,3.174107313156128,3.2074022772290696,3.174107313156128,3.2074022772290696,333876
1999-01-26,3.174107313156128,3.174107313156128,3.174107313156128,3.174107313156128,0
1999-01-27,3.222939968109131,3.240696560569488,3.196304126845772,3.240696560569488,191850
1999-01-28,3.229600429534912,3.2406982261453443,3.2007444437158257,3.2406982261453443,730431
1999-01-29,3.264002799987793,3.307286116650178,3.2184999888936137,3.307286116650178,200502
1999-02-01,3.207401990890503,3.245136258969515,3.207401990890503,3.245136258969515,438483
1999-02-02,3.2185006141662598,3.2384776555546364,3.2185006141662598,3.2384776555546364,431145
1999-02-03,3.276212453842163,3.2850907522489727,3.218279500767551,3.2850907522489727,521496
1999-02-04,3.285090446472168,3.329483839520183,3.2517957985915595,3.329483839520183,242517
1999-02-05,3.2961885929107666,3.3072867020827266,3.2628939478705914,3.3072867020827266,1605600
1999-02-08,3.251795768737793,3.285090416312733,3.2295992311797264,3.285090416312733,151845
1999-02-09,3.220719575881958,3.27399125406681,3.21850008138638,3.27399125406681,294672
1999-02-10,3.1696689128875732,3.2207204757928163,3.1696689128875732,3.2207204757928163,309948
1999-02-11,2.9965357780456543,3.17188828647295,2.9965357780456543,3.17188828647295,1310760
1999-02-12,2.9077486991882324,3.0298304519368235,2.8855524787238718,3.0298304519368235,446043
1999-02-15,2.9965357780456543,3.0853219386479194,2.9328315014226973,3.0853219386479194,2374251
1999-02-16,2.9965357780456543,3.0393748941454155,2.9920961524911847,3.0393748941454155,1098900
1999-02-17,2.9965357780456543,3.0076335718344027,2.963240809057627,3.0076335718344027,589338
1999-02-18,2.9743387699127197,2.996535626464807,2.9565818562148634,2.996535626464807,678585
1999-02-19,2.9965357780456543,2.9965357780456543,2.985437349208193,2.9965357780456543,988797
1999-02-22,3.029829978942871,3.029829978942871,2.996535018395434,3.029829978942871,792522
1999-02-23,3.1852056980133057,3.19630444258916,3.029830259486064,3.19630444258916,663837
1999-02-24,3.362111806869507,3.4138295206651357,3.1630088647894135,3.4138295206651357,1472355
1999-02-25,3.174107313156128,3.3328132662339076,3.0742227384616134,3.3328132662339076,1965105
1999-02-26,3.1943063735961914,3.2295988803559914,2.9854366762157056,3.2295988803559914,4488765
1999-03-01,3.174107313156128,3.174107313156128,3.085321483185007,3.174107313156128,648528
1999-03-02,3.163010597229004,3.1940854419013993,3.140813735278291,3.1940854419013993,303396
1999-03-03,3.1852056980133057,3.19630444258916,3.140812624855721,3.19630444258916,293637
1999-03-04,3.107515811920166,3.154128669758133,3.107515811920166,3.154128669758133,270957
1999-03-05,3.1519107818603516,3.1519107818603516,3.109514940216972,3.1519107818603516,138039
1999-03-08,3.1079635620117188,3.16301119307339,3.107519345267536,3.16301119307339,132069
1999-03-09,3.1519107818603516,3.1630092079610184,3.0853211778291856,3.1630092079610184,206640
1999-03-10,3.107515811920166,3.1306004502437186,3.107515811920166,3.1306004502437186,62106
1999-03-11,3.0475857257843018,3.1097366402513824,3.047585725784302,3.1097366402513824,594189
1999-03-12,3.0631237030029297,3.0875394073674833,3.0609035739302195,3.0875394073674833,340071
1999-03-15,3.107515811920166,3.1319321463886527,3.0853196060748025,3.1319321463886527,379614
1999-03-16,3.0853219032287598,3.107518125600159,3.083102408001361,3.107518125600159,976035
1999-03-17,3.0742228031158447,3.1055199048899804,3.0475869583070345,3.1055199048899804,629691
1999-03-18,3.06534481048584,3.0742231087805476,3.0076334901376316,3.0742231087805476,459720
1999-03-19,3.0453670024871826,3.060904417512258,3.034268576734185,3.060904417512258,964098
1999-03-22,3.049806833267212,3.0609046247229483,3.0076329395605272,3.0609046247229483,274407
1999-03-23,2.9299445152282715,3.0520252588624595,2.9299445152282715,3.0520252588624595,327114
1999-03-24,2.8744540214538574,2.944817093784189,2.8744540214538574,2.944817093784189,223575
1999-03-25,2.925506353378296,2.929945978661637,2.8855525835472604,2.929945978661637,576627
1999-03-26,2.9410433769226074,2.9521418035922653,2.9299455853015384,2.9521418035922653,464292
1999-03-29,2.9743387699127197,2.9743387699127197,2.8966510420777785,2.9743387699127197,829914
1999-03-30,2.9299445152282715,2.9725619754380976,2.8855511422872646,2.9725619754380976,2789319
1999-03-31,2.914407968521118,2.9299460221950038,2.907748848021502,2.9299460221950038,709545
1999-04-01,2.885551929473877,2.909968275376069,2.885551929473877,2.909968275376069,533817
1999-04-02,2.885551929473877,2.885551929473877,2.885551929473877,2.885551929473877,0
1999-04-05,2.885551929473877,2.885551929473877,2.885551929473877,2.885551929473877,0
1999-04-06,2.8189635276794434,2.8855531573050555,2.814523901513336,2.8855531573050555,1823196
1999-04-07,2.774569034576416,2.8189624210911957,2.7679099154657028,2.8189624210911957,1478991
1999-04-08,2.7678725719451904,2.794658410823701,2.765640578361508,2.794658410823701,749613
1999-04-09,2.7270238399505615,2.812515578688674,2.7270238399505615,2.812515578688674,877815
1999-04-12,2.712069034576416,2.712069034576416,2.6339431883528865,2.712069034576416,1497363
1999-04-13,2.8125159740448,2.8504624240173744,2.7343904416234373,2.8504624240173744,592764
1999-04-14,3.0134105682373047,3.0134105682373047,2.8035874679264654,3.0134105682373047,498513
1999-04-15,2.8995702266693115,2.9687668282817006,2.834837612923105,2.9687668282817006,193500
1999-04-16,2.8348379135131836,2.9040345224627875,2.8348379135131836,2.9040345224627875,205920
1999-04-19,2.8013551235198975,2.8571588030803468,2.7924268285576646,2.8571588030803468,95271
1999-04-20,2.7299256324768066,2.8013548592481454,2.700907798477816,2.8013548592481454,5435001
1999-04-21,2.6785871982574463,2.7678733530493673,2.674122730861612,2.7678733530493673,537168
1999-04-22,2.7656409740448,2.7701046425383997,2.6946584589299616,2.7701046425383997,564453
1999-04-23,2.7678725719451904,2.7924264172400184,2.7321581201071763,2.7924264172400184,313146
1999-04-26,2.756711721420288,2.774569269208118,2.734390505138474,2.774569269208118,87225
1999-04-27,2.756711721420288,2.76117634785157,2.734390505138474,2.76117634785157,347940
1999-04-28,2.645103693008423,2.748898880803345,2.6317107758514116,2.748898880803345,3443046
1999-04-29,2.656933546066284,2.68974624062445,2.6451036629108797,2.68974624062445,1068426
1999-04-30,2.6785871982574463,2.689747488637721,2.65180135181987,2.689747488637721,530034
1999-05-03,2.6439878940582275,2.700907723276651,2.6439878940582275,2.700907723276651,105480
1999-05-04,2.633943796157837,2.678587192774898,2.633943796157837,2.678587192774898,303966
1999-05-05,2.6004607677459717,2.647335985929443,2.5714429351933497,2.647335985929443,250506
1999-05-06,2.6004607677459717,2.6227821405580976,2.5692104626341297,2.6227821405580976,640320
1999-05-07,2.4776923656463623,2.611621712913552,2.455370355409306,2.611621712913552,968028
1999-05-10,2.4821560382843018,2.522334792064323,2.455370202430954,2.522334792064323,682527
1999-05-11,2.511174440383911,2.533495810021441,2.4665310624841674,2.533495810021441,285474
1999-05-12,2.6518001556396484,2.678585989994608,2.566978027536611,2.678585989994608,398292
1999-05-13,2.6785871982574463,2.689747488637721,2.645104890210476,2.689747488637721,374214
1999-05-14,2.712069034576416,2.738854874778105,2.712069034576416,2.738854874778105,1002549
1999-05-17,2.7049269676208496,2.716533978907232,2.6785878330959574,2.716533978907232,262254
1999-05-18,2.7009074687957764,2.723228999652051,2.6964431626245213,2.723228999652051,347757
1999-05-19,2.790194034576416,2.790194034576416,2.7232294313910677,2.790194034576416,542043
1999-05-20,2.8303730487823486,2.8348376753717566,2.7879622893074116,2.8348376753717566,1386693
1999-05-21,2.8504621982574463,2.8683194249037385,2.823676358288007,2.8683194249037385,583710
1999-05-24,2.957606554031372,2.957606554031372,2.8571594606668613,2.957606554031372,851208
1999-05-25,2.9018020629882812,2.946445451662069,2.8683196013110455,2.946445451662069,687309
1999-05-26,2.823676347732544,2.868319414181391,2.801354814508121,2.868319414181391,427185
1999-05-27,2.823676347732544,2.834837274000955,2.816979728109018,2.834837274000955,680262
1999-05-28,2.8571584224700928,2.868319348482864,2.7477830718318477,2.868319348482864,236511
1999-05-31,2.8571584224700928,2.8571584224700928,2.8013547503434104,2.8571584224700928,183183
1999-06-01,2.8571584224700928,2.868319348482864,2.816979663586421,2.868319348482864,387249
1999-06-02,2.790194034576416,2.8147478820672513,2.7723371263727383,2.8147478820672513,372873
1999-06-03,2.875016212463379,2.879480838698102,2.790194061627177,2.879480838698102,524424
1999-06-04,2.81207013130188,2.879481467941014,2.8013556007594898,2.879481467941014,109089
1999-06-07,2.8348379135131836,2.8348379135131836,2.808052067601246,2.8348379135131836,72552
1999-06-08,2.872783899307251,2.8995697378634464,2.834837135029782,2.8995697378634464,256866
1999-06-09,2.8638556003570557,2.890641444835749,2.8571589795811554,2.890641444835749,295425
1999-06-10,2.8638556003570557,2.8638556003570557,2.834837761828031,2.8638556003570557,196284
1999-06-11,2.8348379135131836,2.8638557535948808,2.8348379135131836,2.8638557535948808,287646
1999-06-14,2.8348379135131836,2.8348379135131836,2.8348379135131836,2.8348379135131836,0
1999-06-15,2.8214449882507324,2.8397482983652096,2.8214449882507324,2.8397482983652096,69855
1999-06-16,2.823676347732544,2.834837274000955,2.808051434131647,2.834837274000955,161760
1999-06-17,2.868319511413574,2.8794807573727352,2.834837370098139,2.8794807573727352,440439
1999-06-18,2.872783899307251,2.879480518602491,2.8571583478475624,2.879480518602491,883584
1999-06-21,2.872783899307251,2.8906408056989985,2.8571583478475624,2.8906408056989985,423471
1999-06-22,2.9509100914001465,2.95760671366506,2.8727851732679976,2.95760671366506,361002
1999-06-23,3.0134105682373047,3.0134105682373047,2.946445952805637,3.0134105682373047,299493
1999-06-24,3.0468924045562744,3.0468924045562744,2.9910880909523443,3.0468924045562744,1215009
1999-06-25,3.080373764038086,3.080373764038086,3.0134091794679305,3.080373764038086,501729
1999-06-28,3.080373764038086,3.080373764038086,3.0513552984225285,3.080373764038086,601365
1999-06-29,3.0915353298187256,3.091535329818725,2.9464458154492235,3.091535329818725,700362
1999-06-30,2.911177158355713,3.113857209916162,2.911177158355713,3.113857209916162,650880
1999-07-01,2.9866244792938232,3.0558210832922597,2.9658653384380687,3.0558210832922597,316968
1999-07-02,2.9910888671875,3.024571017001638,2.9910888671875,3.024571017001638,395931
1999-07-05,2.9955530166625977,3.013410566748024,2.991088708969359,3.013410566748024,436656
1999-07-06,2.9549264907836914,3.0047040947973658,2.904033528691758,3.0047040947973658,263730
1999-07-07,2.9910888671875,3.0044817909756536,2.924123928934243,3.0044817909756536,723189
1999-07-08,2.946444272994995,2.9910870051854967,2.924122108619015,2.9910870051854967,377667
1999-07-09,2.946444272994995,2.9799264019659444,2.924122108619015,2.9799264019659444,194112
1999-07-12,2.935283899307251,2.991087564463856,2.935283899307251,2.991087564463856,373929
1999-07-13,2.9647490978240967,2.9799279347298495,2.9464457885369315,2.9799279347298495,167865
1999-07-14,2.924123525619507,2.9884097425233507,2.9129632363040834,2.9884097425233507,613635
1999-07-15,2.924123525619507,2.924123525619507,2.906266934989851,2.924123525619507,336144
1999-07-16,2.9018020629882812,2.924123278356546,2.879480847620017,2.924123278356546,258621
1999-07-19,2.935283899307251,2.935283899307251,2.9107297374211005,2.935283899307251,154572
1999-07-20,2.924123525619507,2.941981074186502,2.915195230304679,2.941981074186502,695727
1999-07-21,2.868319511413574,2.9053731620284666,2.834837370098139,2.9053731620284666,172557
1999-07-22,2.8125159740448,2.845998436314648,2.763408277565709,2.845998436314648,527940
1999-07-23,2.839078426361084,2.839078426361084,2.8013551740606277,2.839078426361084,414621
1999-07-26,2.8459982872009277,2.857158575185435,2.8236764339822806,2.857158575185435,279081
1999-07-27,2.8549273014068604,2.8906417646633193,2.823677146057459,2.8906417646633193,198855
1999-07-28,2.9018020629882812,2.9018020629882812,2.8683196013110455,2.9018020629882812,229452
1999-07-29,2.9018020629882812,2.912962989984833,2.9018020629882812,2.912962989984833,114558
1999-07-30,2.9256861209869385,2.9256861209869385,2.8125157400166296,2.9256861209869385,336723
1999-08-02,2.8571584224700928,2.9263556528494483,2.834837209069333,2.9263556528494483,248586
1999-08-03,2.8526954650878906,2.8794813110153616,2.834837915157106,2.8794813110153616,185709
1999-08-04,3.593770980834961,3.6518073068447268,2.845999196425604,3.6518073068447268,3885753
1999-08-05,3.6893060207366943,3.698681031806007,3.526804764494057,3.698681031806007,3248505
1999-08-06,3.8147552013397217,3.8616306070611217,3.716541038685597,3.8616306070611217,2083305
1999-08-09,3.7500243186950684,3.783506806978688,3.6830596614405033,3.783506806978688,1293465
1999-08-10,3.569216728210449,3.7196636475960636,3.5245733397869614,3.7196636475960636,603594
1999-08-11,3.5268056392669678,3.5401985611611004,3.4821628855989704,3.5401985611611004,850500
1999-08-12,3.573010206222534,3.5730102062225337,3.5379653580131465,3.5730102062225337,256041
1999-08-13,3.6160900592803955,3.6160900592803955,3.5848396093164054,3.6160900592803955,453906
1999-08-16,3.7611820697784424,3.7611820697784424,3.6160925562485184,3.7611820697784424,186465
1999-08-17,3.695110559463501,3.7506910386348773,3.6830568346153694,3.7506910386348773,1269972
1999-08-18,3.794663667678833,3.816985519194482,3.7058242568909856,3.816985519194482,1061859
1999-08-19,3.8281466960906982,3.8281466960906982,3.738860553972677,3.8281466960906982,566289
1999-08-20,3.794663667678833,3.835958741739161,3.7723424547879527,3.835958741739161,1207452
1999-08-23,3.883951187133789,3.928593621559293,3.8169862582457497,3.928593621559293,492249
1999-08-24,3.9174342155456543,3.9174342155456547,3.8393086604359428,3.9174342155456547,337617
1999-08-25,4.040201663970947,4.087077050799666,3.939754908257542,4.087077050799666,951291
1999-08-26,4.10716438293457,4.133950212616226,4.0417618843902865,4.133950212616226,796470
1999-08-27,4.129488468170166,4.1741318680851816,4.107167247181408,4.1741318680851816,612495
1999-08-30,4.136407375335693,4.136407375335693,4.044665728361027,4.136407375335693,197859
1999-08-31,4.164532661437988,4.196452089254496,4.129487484305275,4.196452089254496,1629861
1999-09-01,4.207612991333008,4.2410954532643395,4.162969921632847,4.2410954532643395,1182888
1999-09-02,4.241095066070557,4.2433270596955825,4.129487082697063,4.2433270596955825,336633
1999-09-03,4.241095066070557,4.241095066070557,4.196451681133723,4.241095066070557,274212
1999-09-06,4.185291767120361,4.263416659965078,4.185291767120361,4.263416659965078,848325
1999-09-07,4.151808738708496,4.185291196001459,4.1294868876382695,4.185291196001459,577608
1999-09-08,4.096004486083984,4.129486943832578,4.080379573297054,4.129486943832578,156444
1999-09-09,4.129488468170166,4.187524792265936,4.09600599806203,4.187524792265936,307626
1999-09-10,4.1205596923828125,4.140648916662496,4.096005521936889,4.140648916662496,413157
1999-09-13,4.1640849113464355,4.1897547500431624,4.12055816840126,4.1897547500431624,289722
1999-09-14,4.174130916595459,4.241095522234705,4.165202302510226,4.241095522234705,1132032
1999-09-15,4.1085052490234375,4.174130654218554,4.10716605278856,4.174130654218554,464259
1999-09-16,4.096004486083984,4.1071657310833585,4.073683273334764,4.1071657310833585,1105542
1999-09-17,4.060287952423096,4.096002063284254,4.049127033337826,4.096002063284254,290847
1999-09-20,4.0625224113464355,4.073683337208426,4.02903995307285,4.073683337208426,820695
1999-09-21,4.0625224113464355,4.096004550307633,4.040200878934841,4.096004550307633,507891
1999-09-22,4.092211723327637,4.092211723327637,4.0312738095778435,4.092211723327637,823506
1999-09-23,4.084845066070557,4.0870770600942885,4.046898293855064,4.0870770600942885,301920
1999-09-24,4.040201663970947,4.082836262164219,4.006719518503962,4.082836262164219,1667235
1999-09-27,4.004207611083984,4.0420002920284945,3.9839617963434515,4.0420002920284945,542160
1999-09-28,3.925474166870117,4.002408863026949,3.9052280248280504,4.002408863026949,815586
1999-09-29,3.8287436962127686,3.9142270532334753,3.8129969822047345,3.9142270532334753,1100745
1999-09-30,3.8242440223693848,3.828743450999541,3.7297627789676895,3.828743450999541,759243
1999-10-01,3.835491418838501,3.835491418838501,3.779252752174375,3.8242434924248,728085
1999-10-04,3.8917300701141357,3.8917300701141357,3.824243477303161,3.824243477303161,141144
1999-10-05,3.98171329498291,3.98171329498291,3.884982018136773,3.884982018136773,990846
1999-10-06,4.0154571533203125,4.060447906617947,3.9592178267439992,3.9592178267439992,675447
1999-10-07,4.02670431137085,4.051449560811885,4.02670431137085,4.0411017112354966,225450
1999-10-08,4.060446739196777,4.060446739196777,3.9952101817614825,4.026703603474671,514392
1999-10-11,4.172924518585205,4.172924518585205,4.105437928538813,4.105437928538813,477357
1999-10-12,4.250535488128662,4.274155720583084,4.161677718282482,4.181923539871548,412758
1999-10-13,4.174499988555908,4.235013154269389,4.127934022263779,4.235013154269389,93300
1999-10-14,4.263583660125732,4.285404705591703,4.049201357434985,4.159653968111681,652026
1999-10-15,4.184173107147217,4.2464857834288186,4.150429967680793,4.2464857834288186,543606
1999-10-18,4.0154571533203125,4.082944087770646,3.992961293969166,4.057299078423644,1221579
1999-10-19,4.037951946258545,4.0402013386979325,3.9862117367332117,4.026704018657126,341436
1999-10-20,4.072819709777832,4.089691438648291,4.049199482440066,4.049199482440066,228249
1999-10-21,4.172924518585205,4.217915900417578,4.082942720324794,4.095539637890853,660720
1999-10-22,4.1661763191223145,4.172924817709979,4.141430751629318,4.159427498733182,130047
1999-10-25,4.172924518585205,4.229163182723143,4.157177808475103,4.211392019722299,392886
1999-10-26,4.184173107147217,4.18642249960428,4.127933790499688,4.161677251767607,349740
1999-10-27,4.251660346984863,4.274155560440301,4.105438885112354,4.184173419412469,1151223
1999-10-28,4.274153709411621,4.296648913124951,4.25165850569829,4.25165850569829,759030
1999-10-29,4.274153709411621,4.274153709411621,4.206667132867488,4.270329100002532,1111662
1999-11-01,4.307898044586182,4.375384635010224,4.262906662502039,4.274154588473436,354159
1999-11-02,4.307898044586182,4.32139536267099,4.285402514444834,4.298899832529642,158811
1999-11-03,4.438371658325195,4.442871086013716,4.316671181971073,4.316671181971073,520749
1999-11-04,4.499111652374268,4.521607513129617,4.476616435222064,4.499111652374268,659202
1999-11-05,4.494613170623779,4.499111956917483,4.476616738242586,4.499111956917483,489507
1999-11-08,4.438371658325195,4.544101129373832,4.431623160395287,4.499109748701552,331137
1999-11-09,4.499111652374268,4.530605728711128,4.441973208692775,4.441973208692775,341445
1999-11-10,4.499111652374268,4.510359582751943,4.465368183042815,4.488988740295461,495243
1999-11-11,4.5823445320129395,4.6565799536863235,4.4991105751110725,4.4991105751110725,309966
1999-11-12,4.690323829650879,4.7240672962015084,4.611589288900441,4.611589288900441,449751
1999-11-15,4.701570510864258,4.724066365332941,4.688072869462454,4.71866750185311,880401
1999-11-16,4.836545467376709,4.883786264074288,4.724068084900265,4.724068084900265,772512
1999-11-17,4.982766151428223,4.994014080918851,4.836544677057786,4.937774755267255,1877700
1999-11-18,5.065999984741211,5.1514833563748175,4.994014580368452,4.994014580368452,877632
1999-11-19,5.114588260650635,5.151481187221607,5.0210071134698175,5.072746349669223,464574
1999-11-22,5.050252914428711,5.126737421332013,4.949022833183267,5.126737421332013,550575
1999-11-23,5.000536918640137,5.0502523575275555,4.949022287444948,5.0502523575275555,710121
1999-11-24,4.859039783477783,4.971517130154453,4.836543927980652,4.971517130154453,427296
1999-11-25,4.825295448303223,4.9017799221168215,4.737562727726465,4.881534107707673,298971
1999-11-26,4.850042343139648,4.859040880450902,4.814049802902486,4.814049802902486,283386
1999-11-29,4.859039783477783,4.859039783477783,4.757810042748182,4.836543927980652,393723
1999-11-30,4.859039783477783,4.870287389424851,4.847791855729218,4.859039783477783,590439
1999-12-01,4.928550720214844,4.949021477062107,4.8545402439633145,4.8590393503013525,480489
1999-12-02,4.904031753540039,4.9265279364556696,4.836545135602614,4.9265279364556696,291870
1999-12-03,4.836545467376709,4.951272886641115,4.739814802598391,4.908531519916258,250212
1999-12-06,4.791553497314453,4.949022243533478,4.742062998129812,4.9062808876033595,179244
1999-12-07,4.791553497314453,4.791553497314453,4.739813605513157,4.769057640338788,540312
1999-12-08,4.904031753540039,4.904031753540039,4.802801665733113,4.853191931234319,517164
1999-12-09,4.9344000816345215,4.971517635555286,4.906281063908294,4.906281063908294,397155
1999-12-10,4.937773704528809,4.949021631625923,4.895032353883321,4.904030245038943,305946
1999-12-13,4.904031753540039,4.9265279364556696,4.834295742572156,4.911455394143708,578724
1999-12-14,4.949021816253662,4.971517027684138,4.879285824135309,4.895032536496941,435168
1999-12-15,4.910554885864258,4.926527182945447,4.881535789400334,4.915278932307258,267999
1999-12-16,4.883784770965576,4.915278518534915,4.780305314666321,4.9051556086951456,389850
1999-12-17,4.814049243927002,4.919778424789993,4.814049243927002,4.88378524512898,305220
1999-12-20,4.780304908752441,4.881534963958808,4.724066239483384,4.881534963958808,161001
1999-12-21,4.780304908752441,4.836543578021498,4.724066239483384,4.780304908752441,106902
1999-12-22,4.904031753540039,4.9265279364556696,4.757811230711319,4.757811230711319,247155
1999-12-23,4.908529281616211,4.9152777798947636,4.890532535336679,4.890758118155489,381507
1999-12-24,4.92652702331543,4.940024344401163,4.904030844569504,4.923602169314804,54720
1999-12-27,4.92652702331543,4.92652702331543,4.92652702331543,4.92652702331543,0
1999-12-28,4.92652702331543,4.92652702331543,4.92652702331543,4.92652702331543,0
1999-12-29,4.92652702331543,4.929451233713018,4.904030844569504,4.929451233713018,87384
1999-12-30,4.92652702331543,4.9490222366568,4.859040096085245,4.9490222366568,111042
1999-12-31,4.92652702331543,4.92652702331543,4.92652702331543,4.92652702331543,0
2000-01-03,4.92652702331543,4.92652702331543,4.92652702331543,4.92652702331543,0
2000-01-04,4.850042343139648,4.949023035547734,4.7690584035525,4.949023035547734,254295
2000-01-05,4.828672409057617,4.847793215811509,4.724067906674274,4.724067906674274,424941
2000-01-06,4.724066734313965,4.908530116592829,4.724066734313965,4.8815354752837266,348534
2000-01-07,4.622836112976074,4.73981287792504,4.589092976295376,4.732839440082351,483963
2000-01-10,4.949021816253662,4.949021816253662,4.724066483933989,4.724066483933989,546525
2000-01-11,4.937773704528809,4.949021631625923,4.88153503444767,4.949021631625923,870903
2000-01-12,4.994012832641602,4.994012832641602,4.836543468140753,4.836543468140753,321720
2000-01-13,4.971517562866211,5.039004491628547,4.926527135162056,4.971517562866211,565902
2000-01-14,5.0525031089782715,5.0592516105045675,4.9490236184294,4.9490236184294,551202
2000-01-17,5.106490612030029,5.207720673726552,5.039004011499513,5.048002546705076,1372908
2000-01-18,5.095243453979492,5.106490738310474,5.014259209538685,5.106490738310474,514509
2000-01-19,5.106490612030029,5.106490612030029,5.007510586386767,5.083995078519857,365580
2000-01-20,5.2077202796936035,5.218968206498382,5.081745623369783,5.083994693848386,1940439
2000-01-21,5.117739200592041,5.185225809837796,5.115489807851284,5.117739200592041,407316
2000-01-24,5.083995342254639,5.124487304673489,5.072747414015313,5.083995342254639,213306
2000-01-25,5.072521209716797,5.081069542400075,5.039002696542667,5.081069542400075,1039110
2000-01-26,5.072521209716797,5.072521209716797,5.072521209716797,5.072521209716797,0
2000-01-27,5.218967914581299,5.263959297482403,5.083994409480893,5.084444609713198,929907
2000-01-28,5.173977375030518,5.210420108281199,5.173977375030518,5.210420108281199,280431
2000-01-31,5.194897651672363,5.2189680792912805,5.0952428182632135,5.166328439602953,778572
2000-02-01,5.218967914581299,5.241463123329672,5.196472384031473,5.196472384031473,527550
2000-02-02,5.230217933654785,5.252713151404731,5.151483384323646,5.252713151404731,218361
2000-02-03,5.239213943481445,5.263959510791185,5.175551959517367,5.175551959517367,369984
2000-02-04,5.241463661193848,5.29770297604171,5.214469021763944,5.236739615383689,474762
2000-02-07,5.252711296081543,5.275206827687369,5.2180684026696,5.2180684026696,360501
2000-02-08,5.106490612030029,5.230216529038219,5.083995078519857,5.220318236852547,495267
2000-02-09,5.140233516693115,5.173976976318405,5.0837702289529965,5.0837702289529965,465558
2000-02-10,5.173977375030518,5.185225303039552,5.117738700389864,5.140233912804921,2397987
2000-02-11,5.016507625579834,5.1739763333938145,4.980515099880935,5.1739763333938145,1005972
2000-02-14,4.980515003204346,5.000985757832014,4.969267077678103,5.000985757832014,469875
2000-02-15,4.971517562866211,4.971517562866211,4.926527135162056,4.9577956240091146,1430886
2000-02-16,4.895033359527588,5.017184077244862,4.854541392901895,5.017184077244862,618939
2000-02-17,4.745212554931641,4.836544332840712,4.724066976748728,4.836544332840712,764163
2000-02-18,4.658604621887207,4.7465619852043295,4.611588777570642,4.744087331587032,672681
2000-02-21,4.66782808303833,4.690323942480939,4.500461025547637,4.500461025547637,320697
2000-02-22,4.656580448150635,4.66782773342643,4.634084268591395,4.665802958199532,582369
2000-02-23,4.656580448150635,4.791553663887713,4.64533251927178,4.656580448150635,228966
2000-02-24,4.757809638977051,4.802800058947214,4.656579585036832,4.656579585036832,983379
2000-02-25,4.735313415527344,4.789302691267114,4.701570279090721,4.789302691267114,291414
2000-02-28,4.76905632019043,4.780304245564663,4.656578997256674,4.656578997256674,573717
2000-02-29,4.904031753540039,4.904031753540039,4.782555841252674,4.782555841252674,799758
2000-03-01,4.885809898376465,4.915279196764741,4.836544656076538,4.883335888089828,219144
2000-03-02,4.76905632019043,4.904029493872652,4.724065584097785,4.904029493872652,163251
2000-03-03,4.574697494506836,4.611590442016904,4.38663501476833,4.611590442016904,754611
2000-03-06,4.701570510864258,4.76905710886586,4.634083591061172,4.658378959422639,1271727
2000-03-07,4.724066734313965,4.76905748136096,4.65658013104121,4.670752269458262,673557
2000-03-08,4.656580448150635,4.712819127140319,4.634084268591395,4.6790756623052845,137508
2000-03-09,4.66782808303833,4.904031389170184,4.66782808303833,4.66782808303833,544968
2000-03-10,4.836994647979736,4.865789127284826,4.736439392385269,4.736439392385269,542694
2000-03-13,4.88153600692749,4.949022617550153,4.8590404700532694,4.8590404700532694,484104
2000-03-14,4.88153600692749,4.91527915133805,4.836544611377506,4.836544611377506,306072
2000-03-15,4.88153600692749,4.926527402477475,4.7690580007548435,4.836544611377506,346368
2000-03-16,4.971517562866211,5.126736919776838,4.8835601954514605,4.8835601954514605,1253349
2000-03-17,4.960270404815674,5.0165090844896625,4.942273654030219,4.985915412658223,472059
2000-03-20,4.976465225219727,4.976465225219727,4.926525187987331,4.9541946376348776,414312
2000-03-21,5.016507625579834,5.016507625579834,4.901780263271784,4.94947123673175,311436
2000-03-22,5.039002895355225,5.1177374061018,5.016507366827835,5.01943157636547,552117
2000-03-23,4.994012832641602,4.994012832641602,4.9490214477264445,4.971516657481822,327612
2000-03-24,4.949021816253662,4.994013204519088,4.870287289041031,4.994013204519088,222291
2000-03-27,4.994012832641602,5.061499427312136,4.9490214477264445,4.9490214477264445,2543211
2000-03-28,4.9955878257751465,5.061500177437031,4.982765644418718,5.0165087858540565,259686
2000-03-29,4.8927836418151855,5.016508926276778,4.88153571315421,4.960270248376469,224685
2000-03-30,4.700446605682373,4.933275472479302,4.700446605682373,4.933275472479302,511386
2000-03-31,4.611588478088379,4.656579866179323,4.499110490563255,4.611588478088379,587913
2000-04-03,4.791553497314453,4.814049032488599,4.591342751562272,4.603490437096767,544389
2000-04-04,4.542975425720215,4.7915515516078155,4.496859677789828,4.7915515516078155,766302
2000-04-05,4.439497470855713,4.544101942806587,4.424875132754089,4.544101942806587,690708
2000-04-06,4.450113296508789,4.517422543839561,4.449661263841996,4.517422543839561,1601097
2000-04-07,4.540011882781982,4.562598985679165,4.472250574090435,4.472250574090435,844500
2000-04-10,4.585183620452881,4.585183620452881,4.528716051181934,4.562596851233507,1203087
2000-04-11,4.5738911628723145,4.598736483049597,4.517422939923024,4.5738911628723145,702621
2000-04-12,4.76588249206543,4.76588249206543,4.5738922959019295,4.5738922959019295,873501
2000-04-13,4.675534248352051,4.763624100374847,4.600996656401118,4.763624100374847,333651
2000-04-14,4.725224494934082,4.743294494123723,4.652945467509407,4.652945467509407,187020
2000-04-17,4.497096538543701,4.517425095581526,4.359315352942983,4.3929703187302,901707
2000-04-18,4.619065761566162,4.6755339934541436,4.585184951677912,4.6303594725660275,1093224
2000-04-19,4.607771396636963,4.630358166040799,4.589701399513628,4.6278734404640725,902730
2000-04-20,4.607771396636963,4.630358166040799,4.562596888495515,4.607771396636963,740607
2000-04-21,4.607771396636963,4.607771396636963,4.607771396636963,4.607771396636963,0
2000-04-24,4.607771396636963,4.607771396636963,4.607771396636963,4.607771396636963,0
2000-04-25,4.607771396636963,4.607771396636963,4.607771396636963,4.607771396636963,0
2000-04-26,4.641652584075928,4.6868264529069394,4.5422690386915185,4.5422690386915185,149985
2000-04-27,4.596477508544922,4.641652018090137,4.573890738439217,4.641652018090137,940434
2000-04-28,4.652944564819336,4.664238594844157,4.494835252918958,4.585183292671503,349632
2000-05-01,4.619065761566162,4.6755339934541436,4.619065761566162,4.654301700454309,249135
2000-05-02,4.743294715881348,4.743294715881348,4.628100363940705,4.628100363940705,171507
2000-05-03,4.754586696624756,4.788467494696296,4.68004913473411,4.743971200049937,257940
2000-05-04,4.652944564819336,4.739001687402755,4.652944564819336,4.739001687402755,57879
2000-05-05,4.743294715881348,4.743294715881348,4.619291380285111,4.619291380285111,334863
2000-05-08,4.743294715881348,4.8562298735396325,4.652945685043051,4.748715554336026,305301
2000-05-09,4.756846904754639,4.811055934739782,4.743294647258352,4.743294647258352,195366
2000-05-10,4.743294715881348,4.763623263975529,4.67553342741959,4.743294715881348,211260
2000-05-11,4.607771396636963,4.69089144473675,4.517422380354066,4.69089144473675,352203
2000-05-12,4.6484293937683105,4.652946167244563,4.630359391861205,4.630359391861205,271482
2000-05-15,4.562597274780273,4.630358558062455,4.562597274780273,4.630358558062455,1288014
2000-05-16,4.521263599395752,4.573891977043208,4.5061306790426165,4.573891977043208,265869
2000-05-17,4.585183620452881,4.596477328173823,4.537750565002931,4.538202597649673,376725
2000-05-18,4.585183620452881,4.607771359006022,4.540009758902877,4.573890558954449,423822
2000-05-19,4.535492897033691,4.585184183147949,4.483542093630943,4.583603199579726,186585
2000-05-22,4.528716564178467,4.535944563787532,4.488059793377882,4.535944563787532,279186
2000-05-23,4.5174241065979,4.5400115308555895,4.512907009480021,4.5174241065979,314550
2000-05-24,4.562597274780273,4.562597274780273,4.494835991498092,4.506129700267432,1207137
2000-05-25,4.76588249206543,4.777176527186567,4.5625985838921705,4.585185361688932,861078
2000-05-26,4.887627124786377,4.923992016639019,4.652946492636391,4.652946492636391,1058268
2000-05-29,4.994011878967285,5.025633491954531,4.867523811461671,4.867523811461671,254409
2000-05-30,5.10468864440918,5.10468864440918,5.014340576001037,5.015921236652326,300171
2000-05-31,5.353147506713867,5.353147506713867,5.149863297389902,5.1521218456810365,774057
2000-06-01,5.172450542449951,5.330559913096056,5.084360694372263,5.330559913096056,982848
2000-06-02,5.103785037994385,5.22891732156126,5.093394424719141,5.2140096122729584,310668
2000-06-05,5.190293312072754,5.217624005096446,5.127275298289436,5.129082459830134,273441
2000-06-06,5.149864196777344,5.188261786211914,5.13857048401527,5.188261786211914,457749
2000-06-07,4.969165325164795,5.172449499250904,4.957871616332771,5.172449499250904,1278297
2000-06-08,4.969165325164795,4.969165325164795,4.969165325164795,4.969165325164795,0
2000-06-09,6.4937968254089355,6.660941678169266,6.042054207161963,6.2110065447885425,3348009
2000-06-12,6.4937968254089355,6.4937968254089355,6.4937968254089355,6.4937968254089355,0
2000-06-13,6.568333148956299,6.6202842760804606,6.211456719033941,6.324392518984183,2567925
2000-06-14,6.564268112182617,6.564268112182617,6.527677048049204,6.550263821508595,1515588
2000-06-15,6.77613639831543,6.839380277718919,6.595438953797021,6.595438953797021,1963995
2000-06-16,6.866486549377441,7.114945033537024,6.776138127178118,6.776138127178118,1428390
2000-06-19,6.821310043334961,6.868743438192056,6.776136489376698,6.776136489376698,1012647
2000-06-20,6.798722743988037,6.821309519231754,6.708374350567804,6.777491097712222,995220
2000-06-21,7.002006530761719,7.002006530761719,6.776135560808968,6.77816857724977,553188
2000-06-22,7.323418140411377,7.476333101599868,7.013297947495575,7.116746522340485,1567623
2000-06-23,7.5718793869018555,7.591530371632707,7.305125783164029,7.305125783164029,1692561
2000-06-26,7.668323993682861,7.699946244092665,7.521508710431889,7.577976276195141,1478388
2000-06-27,7.655905246734619,7.855801337449722,7.614118543492417,7.682784236800905,2256255
2000-06-28,7.388698577880859,7.453749289489038,7.18270411926941,7.446068933176757,2177307
2000-06-29,7.148821830749512,7.377403016423469,7.114941029933893,7.377403016423469,811515
2000-06-30,7.46165657043457,7.46165657043457,7.001330718678315,7.001330718678315,1864875
2000-07-03,7.746479034423828,7.75867584180854,7.24707747970766,7.24707747970766,1517391
2000-07-04,7.679620742797852,7.781262526402667,7.510217339308027,7.66832670866855,990279
2000-07-05,7.657033920288086,7.702207471639001,7.566684878918168,7.679620695963544,1069248
2000-07-06,7.525577545166016,7.555392324988524,7.498924087121944,7.546357484476603,649389
2000-07-07,7.529415607452393,7.675102630843907,7.528286656449638,7.532803752905994,829698
2000-07-10,7.657033920288086,7.679620695963544,7.5361922147781435,7.5361922147781435,625728
2000-07-11,7.659289836883545,7.684135798567647,7.652513548020158,7.657031289336574,795117
2000-07-12,7.544097900390625,7.6570337143992875,7.544097900390625,7.615924904912456,814278
2000-07-13,7.611857891082764,7.634445309463336,7.4763353194671165,7.545226525483175,277344
2000-07-14,7.65251350402832,7.679618013103578,7.582945070201751,7.582945070201751,891420
2000-07-17,7.676908016204834,7.702205041887654,7.566682491919006,7.6536433602602365,1259106
2000-07-18,7.65861701965332,7.6796231413027725,7.632190380302655,7.657036358435251,688809
2000-07-19,7.725472927093506,7.7473824617973195,7.636931368931979,7.636931368931979,1103241
2000-07-20,7.781488418579102,7.792556274356917,7.657710927151363,7.657710927151363,410355
2000-07-21,7.697689533233643,7.792555660875753,7.679619856180158,7.792555660875753,790554
2000-07-24,7.701080322265625,7.7022092735799,7.634448284478069,7.662907938674208,830796
2000-07-25,7.679620742797852,7.745123814346082,7.659292515321429,7.679620742797852,487569
2000-07-26,7.705594539642334,7.7225346190299335,7.661549945501012,7.661549945501012,917904
2000-07-27,7.769967555999756,7.826435776477376,7.713499981744704,7.713499981744704,1001859
2000-07-28,7.679620742797852,7.690914776927154,7.66832670866855,7.679620742797852,522087
2000-07-31,7.679620742797852,7.679620742797852,7.566684925063735,7.634446544948745,1040352
2000-08-01,7.679620742797852,7.690914776927154,7.589272347099638,7.679620742797852,965700
2000-08-02,7.681878566741943,7.724794212207372,7.657033244934847,7.679620018618142,818703
2000-08-03,7.661548614501953,7.72479247127363,7.645737488753411,7.72479247127363,1106490
2000-08-04,7.679620742797852,7.702207518611055,7.66606816033177,7.679620742797852,737526
2000-08-07,7.679620742797852,7.686397034030893,7.66832670866855,7.679620742797852,543000
2000-08-08,7.683459758758545,7.71350071013557,7.679619903894125,7.698818531993594,762471
2000-08-09,7.769967555999756,7.769967555999756,7.679619178702645,7.679619178702645,475374
2000-08-10,7.724796295166016,7.790298731977194,7.722537100210392,7.768615371696593,610152
2000-08-11,7.679620742797852,7.747382362682862,7.679620742797852,7.747382362682862,727050
2000-08-14,7.777425289154053,7.790299988341629,7.679623327911038,7.679623327911038,248688
2000-08-15,8.06247329711914,8.142657913595615,7.781038101422452,7.781038101422452,356466
2000-08-16,7.905490875244141,8.054566035100736,7.803849102655287,8.054566035100736,488625
2000-08-17,7.995841026306152,7.9958410263061515,7.894198593270889,7.9054919815339,808872
2000-08-18,7.984544277191162,8.131360859585682,7.973250892767738,7.997871323824504,538149
2000-08-21,7.995841026306152,8.06360200210694,7.948407632400608,7.9958410263061515,397731
2000-08-22,8.016164779663086,8.063597500868148,7.984542534711471,7.984542534711471,474306
2000-08-23,8.027462005615234,8.068118458624603,7.9506655498314585,8.031979748295536,1027356
2000-08-24,8.266885757446289,8.35723415091923,8.042596080672086,8.042596080672086,1238919
2000-08-25,8.357232093811035,8.368526124882173,8.257848239231162,8.352714352138076,671481
2000-08-28,8.31206226348877,8.424998109817787,8.28947483573382,8.379823254307889,389940
2000-08-29,8.334646224975586,8.391113801544552,8.314318000806374,8.357232997114135,573861
2000-08-30,8.212224006652832,8.334646355626209,8.131362172079696,8.334646355626209,460311
2000-08-31,8.024526596069336,8.200480773161756,7.961960601682163,8.200480773161756,710832
2000-09-01,7.916784763336182,8.041013307017899,7.885162505736118,8.031526758982402,759840
2000-09-04,7.926947116851807,8.018425081672456,7.9054892987004495,7.91226558784772,1344159
2000-09-05,8.127748489379883,8.131362812694821,7.928078613132919,7.928078613132919,255645
2000-09-06,7.967607498168945,8.125265820710073,7.961960803620193,8.125265820710073,1479120
2000-09-07,7.9732561111450195,7.986808052078173,7.930340446781344,7.984549502959801,547920
2000-09-08,8.004876136779785,8.07489631523114,7.950667091441214,7.973254516777016,229173
2000-09-11,8.086187362670898,8.187829123562189,8.015489968857919,8.015489968857919,808383
2000-09-12,8.06360149383545,8.131363111587753,8.041014072510455,8.09861125373311,486270
2000-09-13,8.12910270690918,8.131361901061226,8.045530617515814,8.065407131740251,1036476
2000-09-14,8.153949737548828,8.199124579372539,8.108775541947786,8.12006892929238,598035
2000-09-15,8.131362915039062,8.176536464151772,8.041013878145653,8.15620823780652,723816
2000-09-18,7.928079128265381,8.127523485764442,7.905491706303022,8.127523485764442,475542
2000-09-19,7.562167167663574,7.905491041319668,7.544097490102727,7.905491041319668,1258485
2000-09-20,7.690912246704102,7.690912246704102,7.4560058489475916,7.530543089321035,1177020
2000-09-21,7.853543758392334,7.882906832427233,7.690916607428942,7.690916607428942,1342197
2000-09-22,7.644839286804199,7.758264425441125,7.604006678230282,7.709265165347902,1181556
2000-09-25,7.780949115753174,7.803633752326423,7.72423687529749,7.735578544561553,649707
2000-09-26,7.769608974456787,7.7922942683038405,7.75826665204466,7.780951945891713,770097
2000-09-27,7.597426891326904,7.769606085295932,7.597426891326904,7.769606085295932,327267
2000-09-28,7.486044406890869,7.595158730570264,7.202481902410207,7.595158730570264,747318
2000-09-29,7.871689319610596,7.873958302776678,7.499656559181038,7.499656559181038,733767
2000-10-02,7.849003791809082,7.871688428721382,7.769606264570887,7.864202602383934,195522
2000-10-03,7.597880840301514,7.8308552639194975,7.531413145471518,7.826318596469768,1259451
2000-10-04,7.59946870803833,7.599468708038329,7.531413500900471,7.599468708038329,532506
2000-10-05,7.654366493225098,7.690209413876335,7.5654413143218875,7.579732791393199,646614
2000-10-06,7.862612247467041,7.862612247467041,7.6902066030463905,7.6902066030463905,479142
2000-10-09,7.826318740844727,7.860346343435515,7.758263535663149,7.846961551655588,819786
2000-10-10,7.61307954788208,7.846735461942955,7.610811863016774,7.821781842108581,768651
2000-10-11,7.293221950531006,7.576784462883075,7.213825070134113,7.576784462883075,2511813
2000-10-12,7.3272504806518555,7.48604555953284,7.175261053499524,7.293222871031263,1574004
2000-10-13,7.452016353607178,7.486043955938678,7.327248911073364,7.327248911073364,733785
2000-10-16,7.735578536987305,7.735578536987305,7.486044289813088,7.486044289813088,543675
2000-10-17,7.917061805725098,7.9397464506749085,7.737850384725824,7.7412532112728565,781017
2000-10-18,7.833578109741211,7.898910671225278,7.780949516532371,7.898910671225278,393102
2000-10-19,7.846737861633301,7.8989128021235,7.773011471038391,7.773011471038391,782061
2000-10-20,7.973769187927246,8.048629379086163,7.848775261161742,7.848775261161742,623145
2000-10-23,8.007800102233887,8.166595181615797,7.962656681183779,7.962656681183779,324789
2000-10-24,7.917061805725098,7.985116389597332,7.894377160775286,7.985116389597332,468846
2000-10-25,7.9397454261779785,7.960161733802971,7.893468159350726,7.893468159350726,716703
2000-10-26,7.9397454261779785,7.973773038234778,7.837663239030296,7.9170607841552565,579906
2000-10-27,7.894375324249268,8.041826780165936,7.894375324249268,7.9397446035943045,379209
2000-10-30,7.826318740844727,7.985113137897513,7.826318740844727,7.962428502185345,252162
2000-10-31,7.785033702850342,7.83993193643158,7.769607731463127,7.837662953093912,420951
2000-11-01,7.962428092956543,7.962428092956544,7.826318338611283,7.82767933880136,413787
2000-11-02,8.280017852783203,8.280017852783203,7.939743128723002,7.939743128723002,686814
2000-11-03,8.268674850463867,8.286822816937283,8.198351318123764,8.268447692597274,373854
2000-11-06,8.206517219543457,8.206517219543457,8.041823887147364,8.164776640852155,220335
2000-11-07,8.150715827941895,8.245992359673481,8.134836189645732,8.227845036078476,439485
2000-11-08,7.910252571105957,8.142773970699613,7.910252571105957,8.142773970699613,392682
2000-11-09,7.985113143920898,8.053168349153813,7.871688018206889,7.892332127078396,322746
2000-11-10,8.166593551635742,8.166593551635742,7.928400980104016,7.937701473153235,249222
2000-11-13,8.166593551635742,8.168861885425486,7.876906233452853,7.876906233452853,538443
2000-11-14,8.189277648925781,8.200620615173499,8.028214278042217,8.164324031812306,346335
2000-11-15,8.298164367675781,8.35714557778072,8.189276578887354,8.189276578887354,730338
2000-11-16,8.094228744506836,8.325388523676688,8.075853616988049,8.291361567419447,381774
2000-11-17,8.146631240844727,8.177936846974777,8.053169387311982,8.157519893359371,203301
2000-11-20,8.359415054321289,8.359415054321289,8.141639446962412,8.152981764256728,385788
2000-11-21,8.3367280960083,8.41612494396046,8.26663173795792,8.26663173795792,383058
2000-11-22,8.506868362426758,8.506868362426758,8.30043440909052,8.348073313255444,190167
2000-11-23,8.3367280960083,8.484407284615484,8.121220882372839,8.484407284615484,165723
2000-11-24,8.461498260498047,8.642977941950408,8.338999151006435,8.343536467554012,516663
2000-11-27,8.291360855102539,8.39344301314949,8.143908127898575,8.39344301314949,374136
2000-11-28,8.263459205627441,8.302704305476249,8.07585402483601,8.302704305476249,608271
2000-11-29,8.299980163574219,8.302702163744687,8.14390713806317,8.28001688192342,93138
2000-11-30,8.161601066589355,8.359414015154519,8.05316694312034,8.31563226046661,615840
2000-12-01,8.291360855102539,8.348073093015008,8.053168287629612,8.138010460145738,308619
2000-12-04,8.189277648925781,8.24598988407436,8.16659301447535,8.234648215871646,285060
2000-12-05,8.518890380859375,8.529552522709741,8.201073791378207,8.201073791378207,590742
2000-12-06,8.348073959350586,8.59760887049741,8.325388672417875,8.5749242325873,552879
2000-12-07,8.441078186035156,8.509133365907953,8.336727732325109,8.348070045963143,365712
2000-12-08,8.370756149291992,8.58399439264861,8.32992290752953,8.476467613200217,355221
2000-12-11,8.351476669311523,8.370759781007603,8.314046884564304,8.370759781007603,240114
2000-12-12,8.348073959350586,8.370759246283297,8.323120338431384,8.326069497125122,497172
2000-12-13,8.713298797607422,8.790427313962557,8.393440470777472,8.393440470777472,1045248
2000-12-14,8.717840194702148,8.756403821913983,8.688349254972124,8.719654212980398,575322
2000-12-15,8.642749786376953,8.642749786376953,8.302702256283812,8.631407469851128,685353
2000-12-18,8.486000061035156,8.588989583416483,8.427473138599492,8.588989583416483,690381
2000-12-19,8.688346862792969,8.69968917932327,8.45469163754747,8.463764971553742,233628
2000-12-20,8.665661811828613,8.756401644536036,8.531820396329545,8.66974546126281,229248
2000-12-21,8.39321517944336,8.61099076171369,8.323118160907715,8.61099076171369,794529
2000-12-22,8.506868362426758,8.57492356893519,8.393443234586885,8.393443234586885,254868
2000-12-25,8.506868362426758,8.506868362426758,8.506868362426758,8.506868362426758,0
2000-12-26,8.506868362426758,8.506868362426758,8.506868362426758,8.506868362426758,0
2000-12-27,8.77908706665039,8.82218865012656,8.549968498658512,8.554505814877182,421512
2000-12-28,8.831263542175293,8.835800209838245,8.57719198041844,8.73462538170631,197781
2000-12-29,8.860756874084473,9.09667988191706,8.828997595765662,8.828997595765662,630735
2001-01-01,8.860756874084473,8.860756874084473,8.860756874084473,8.860756874084473,0
2001-01-02,8.91519832611084,8.983252883769842,8.844874136590029,8.847143119429285,136590
2001-01-03,8.997542381286621,8.997542381286621,8.847141173448628,8.847141173448628,281700
2001-01-04,9.062649726867676,9.064011376175342,8.908392643526966,9.064011376175342,499761
2001-01-05,9.005939483642578,9.06265173556108,8.960569552303237,9.05131006400461,646593
2001-01-08,8.825817108154297,8.960565845847968,8.66792942298856,8.892510652478014,480156
2001-01-09,8.677913665771484,8.813116105629536,8.506868953121675,8.813116105629536,568158
2001-01-10,8.518210411071777,8.620292568583006,8.506868093353313,8.620292568583006,987711
2001-01-11,8.234650611877441,8.469666270981847,8.16659539067937,8.469666270981847,2148558
2001-01-12,8.098539352416992,8.164325583654627,7.928401965609722,8.164325583654627,1369278
2001-01-15,7.9016337394714355,8.030484851110227,7.871689133395857,7.973545446809726,882843
2001-01-16,7.77028751373291,7.830856250463758,7.678866838367026,7.830175425749265,1628787
2001-01-17,8.098539352416992,8.098539352416992,7.653913423232817,7.7314962896885335,1960812
2001-01-18,8.450156211853027,8.486452801110103,8.170450184330889,8.170450184330889,736188
2001-01-19,8.529553413391113,8.618024926545612,8.48418348985324,8.489400982383403,979662
2001-01-22,8.414313316345215,8.665662210183385,8.393442699547364,8.620292291744047,473469
2001-01-23,8.193588256835938,8.347392319484609,8.050900003169467,8.347392319484609,739071
2001-01-24,8.004623413085938,8.276842958135019,7.9987250957853,8.276842958135019,909342
2001-01-25,7.962428092956543,7.9964556937984845,7.826318338611283,7.962428092956544,1042971
2001-01-26,7.962428092956543,7.962428092956544,7.962428092956544,7.962428092956544,0
2001-01-29,7.9397454261779785,7.939745426177978,7.8648851988711925,7.9170607841552565,602829
2001-01-30,7.7444257736206055,7.939743266115996,7.488312392647006,7.939743266115996,2749392
2001-01-31,7.853543758392334,7.9397463163754365,7.771877869713337,7.771877869713337,942348
2001-02-01,7.681131839752197,7.864880444364907,7.681131839752197,7.8619312869193365,1189380
2001-02-02,7.538218975067139,7.676597719937491,7.458822100627149,7.676597719937491,774309
2001-02-05,7.554100036621094,7.644839238323545,7.526878081403576,7.526878081403576,535740
2001-02-06,7.676599025726318,7.735579608144191,7.5767851832307525,7.599469822922965,2059305
2001-02-07,7.765068054199219,7.780947686296744,7.682267718068671,7.682267718068671,849228
2001-02-08,8.16954231262207,8.177936121436414,7.766884171040082,7.766884171040082,945300
2001-02-09,7.9397454261779785,8.105346168643802,7.9374770917802495,8.091054688404036,651165
2001-02-12,8.064510345458984,8.075852012936092,7.8294934717269244,7.8294934717269244,481110
2001-02-13,8.07585334777832,8.12122391932072,8.04863139426642,8.114644777562853,487590
2001-02-14,7.9397454261779785,8.096725848909715,7.894376142132535,8.096725848909715,1356924
2001-02-15,7.826318740844727,7.936567550177247,7.712893615216276,7.936567550177247,231447
2001-02-16,7.860346794128418,7.881670430803204,7.758263980502875,7.881670430803204,265929
2001-02-19,7.107659816741943,7.85286112246349,7.107659816741943,7.85286112246349,324399
2001-02-20,7.985113143920898,8.016872412768935,7.5314132900873965,7.6675237005532235,1487052
2001-02-21,8.404784202575684,8.44107948198531,8.172489351979388,8.172489351979388,1800381
2001-02-22,8.395941734313965,8.404789212880232,8.314048688685089,8.380969427752552,1366896
2001-02-23,8.395710945129395,8.472840130178314,8.302702775560185,8.366901485312866,1119186
2001-02-26,8.417489051818848,8.461498622831515,8.325388206891265,8.38505025506939,992517
2001-02-27,8.393442153930664,8.438812069420724,8.28001704069428,8.393442153930664,496140
2001-02-28,8.257333755493164,8.382100556692505,8.257333755493164,8.34603177627525,341901
2001-03-01,8.348073959350586,8.370759246283297,8.168862593965786,8.25733410966494,1468923
2001-03-02,8.325387954711914,8.352609907270887,8.171130223544399,8.348073239688997,168312
2001-03-05,8.325387954711914,8.348073239688997,8.250074080672183,8.250074080672183,367314
2001-03-06,8.3367280960083,8.348070410141135,8.280015227299485,8.280015227299485,507234
2001-03-07,8.397072792053223,8.397072792053223,8.33854588403895,8.33854588403895,1119846
2001-03-08,8.393442153930664,8.39571048744955,8.302702322950545,8.370757520696868,1420002
2001-03-09,8.348073959350586,8.382100916215753,8.302704034507762,8.373254089157138,763485
2001-03-12,8.327204704284668,8.359416996729024,8.257334819315197,8.278658458666007,613494
2001-03-13,8.207427024841309,8.207427024841309,8.030484004050143,8.164324787546214,652662
2001-03-14,8.121224403381348,8.2053857607021,8.048631874000217,8.2053857607021,1096458
2001-03-15,7.971503734588623,8.098539531733298,7.951087429446032,7.961521766406881,1210290
2001-03-16,7.922728538513184,7.985111926278454,7.894372748175533,7.971501276720869,898491
2001-03-19,7.769608974456787,7.868061838726948,7.724239684808276,7.868061838726948,540972
2001-03-20,7.814975261688232,7.894373428543818,7.780948310350475,7.780948310350475,599892
2001-03-21,7.985113143920898,8.053168349153813,7.803633461996513,7.803633461996513,429084
2001-03-22,8.082660675048828,8.082660675048828,7.93974522720987,7.9851151591410705,571707
2001-03-23,7.878493785858154,7.96696529436941,7.846735165559718,7.947456974647946,852237
2001-03-26,7.59946870803833,7.921596126004644,7.531413500900471,7.871688238544651,650541
2001-03-27,7.955622673034668,7.962428323204355,7.644838238192559,7.692477140357842,1061370
2001-03-28,8.01914119720459,8.03048416472923,7.973771274173751,7.973771274173751,861900
2001-03-29,8.148447036743164,8.230112908943878,7.9851146433190765,8.01914225232504,563502
2001-03-30,8.121224403381348,8.143909041482084,8.019141584860217,8.13869154875801,834174
2001-04-02,8.1445894241333,8.166594536125448,8.103075990175073,8.166594536125448,876969
2001-04-03,8.119860649108887,8.143906930402235,8.109879333049227,8.109879333049227,802644
2001-04-04,8.370756149291992,8.388903463492424,8.053166143870785,8.053166143870785,551790
2001-04-05,8.409418106079102,8.411692636930791,8.361663367945793,8.395546460687545,550575
2001-04-06,8.440342903137207,8.573146577271201,8.277521416532268,8.412599620823583,638247
2001-04-09,8.641368865966797,8.652739565843103,8.395772288510303,8.413964627581155,608082
2001-04-10,8.639324188232422,8.675481812659255,8.550409287923493,8.631820057955515,403758
2001-04-11,8.51402473449707,8.641371141527578,8.504928562566318,8.641371141527578,288057
2001-04-12,8.51629638671875,8.561777885082769,8.504926337432428,8.527667086614438,137859
2001-04-13,8.51629638671875,8.51629638671875,8.51629638671875,8.51629638671875,0
2001-04-16,8.51629638671875,8.51629638671875,8.51629638671875,8.51629638671875,0
2001-04-17,8.077632904052734,8.561777326332178,8.009184248914247,8.526529264991794,569946
2001-04-18,8.05012035369873,8.118341321159912,8.031927358351572,8.107653107178468,568482
2001-04-19,8.05012035369873,8.191110700110276,8.05012035369873,8.126755004091981,481881
2001-04-20,7.870239734649658,8.095597130566354,7.870239734649658,8.072857034596101,281877
2001-04-23,7.845454216003418,7.959156017278356,7.799973365371562,7.933914324095262,423267
2001-04-24,7.7772321701049805,7.959155562231341,7.7772321701049805,7.84727287125644,530580
2001-04-25,7.7772321701049805,7.7772321701049805,7.7772321701049805,7.7772321701049805,0
2001-04-26,8.134714126586914,8.134714126586914,7.754493361169984,7.754493361169984,844263
2001-04-27,8.156998634338379,8.156998634338379,8.050119113428977,8.127891017364714,416916
2001-04-30,8.368486404418945,8.402596562917356,8.152452147547832,8.152452147547832,1339488
2001-05-01,8.459444046020508,8.47081409336646,8.209299100754041,8.345741620733227,439869
2001-05-02,8.354839324951172,8.446028734943818,8.277522208051158,8.446028734943818,355833
2001-05-03,8.311633110046387,8.425335557650413,8.311633110046387,8.35711395896612,874497
2001-05-04,8.304584503173828,8.357114709476011,8.295715395268065,8.323003907070547,493809
2001-05-07,8.368486404418945,8.402596562917356,8.311635489645358,8.311635489645358,1074849
2001-05-08,8.345743179321289,8.368483928869338,8.304810740987929,8.368483928869338,586608
2001-05-09,8.391225814819336,8.411692036757703,8.334374258554641,8.345744309563795,623847
2001-05-10,8.441250801086426,8.459443135124737,8.359385297914027,8.391222207785665,479202
2001-05-11,8.413966178894043,8.436933994940418,8.33437451813213,8.436933994940418,279138
2001-05-14,8.379852294921875,8.41396308708679,8.232039079076985,8.403274878391503,767859
2001-05-15,8.413966178894043,8.448076983593362,8.391226076167488,8.391226076167488,357630
2001-05-16,8.573148727416992,8.595890131037859,8.449214128351397,8.449214128351397,898248
2001-05-17,8.841483116149902,8.848305404310098,8.629996737448291,8.629996737448291,1446834
2001-05-18,8.834665298461914,8.868776105914261,8.68685201637159,8.823522308909636,1151430
2001-05-21,8.868772506713867,8.868772506713867,8.759618487651796,8.833297385457767,319845
2001-05-22,8.829204559326172,8.834661870010635,8.811921123664185,8.824656149813167,819756
2001-05-23,8.98247241973877,8.98247241973877,8.834659878932042,8.836706695282064,1300710
2001-05-24,9.092086791992188,9.098453656488413,8.982477309526596,8.982477309526596,932427
2001-05-25,9.107553482055664,9.109827362982806,8.4232929394361,8.4232929394361,984105
2001-05-28,9.025679588317871,9.096175041996762,9.025679588317871,9.096175041996762,878439
2001-05-29,9.002941131591797,9.027955758699267,8.959734817308089,9.025681879128403,599529
2001-05-30,8.982251167297363,9.018863569645351,8.959738124712024,9.005218985964753,869205
2001-05-31,8.89151668548584,8.962239897841243,8.85513199575544,8.962239897841243,1056924
2001-06-01,8.936994552612305,8.950638480390683,8.893786937921066,8.893786937921066,681678
2001-06-04,9.046833038330078,9.08480911459176,8.93699714327274,8.941544253037907,745047
2001-06-05,9.05069637298584,9.05069637298584,8.982474781989742,8.995436871266813,241698
2001-06-06,8.977928161621094,9.026819505617897,8.977928161621094,9.026819505617897,788646
2001-06-07,8.936994552612305,8.950638480390683,8.868772961892486,8.948363950253198,781530
2001-06-08,8.868772506713867,8.936994093932299,8.866497976693118,8.936994093932299,792618
2001-06-11,8.868772506713867,8.868772506713867,8.868772506713867,8.868772506713867,0
2001-06-12,8.854674339294434,8.86877369475284,8.759619661068763,8.851036131748709,841851
2001-06-13,8.704587936401367,8.868774427036735,8.698221072670645,8.823293575913072,726351
2001-06-14,8.647507667541504,8.689122589562801,8.366208933664538,8.60907682738585,1598388
2001-06-15,8.726192474365234,8.726192474365234,8.448076455126163,8.616128224030257,848892
2001-06-18,8.525392532348633,8.642506121619114,8.504926313568806,8.642506121619114,313821
2001-06-19,8.415104866027832,8.539040138411403,8.415104866027832,8.539040138411403,386526
2001-06-20,8.504923820495605,8.53221232107267,8.413962151905386,8.413962151905386,1240809
2001-06-21,8.75370979309082,8.75370979309082,8.527669809971707,8.531762794802527,879627
2001-06-22,8.777587890625,8.800555711710874,8.755074845669062,8.755074845669062,568878
2001-06-25,8.867410659790039,8.936996594122531,8.80055338151468,8.80055338151468,1112331
2001-06-26,8.867410659790039,8.867410659790039,8.867410659790039,8.867410659790039,0
2001-06-27,10.710753440856934,11.34748618059483,10.369646639233403,10.91541765195297,5897997
2001-06-28,10.517457008361816,10.77897273024316,10.506086957595938,10.667771864095169,1463202
2001-06-29,10.847192764282227,10.890399734254679,10.486984173538234,10.486984173538234,1700646
2001-07-02,10.591818809509277,10.778973131148133,10.483346595364395,10.68664644174006,736224
2001-07-03,10.575899124145508,10.71075028386429,10.575899124145508,10.69028406396998,316866
2001-07-04,10.415121078491211,10.574304327890726,10.346899500003078,10.574304327890726,1452642
2001-07-05,10.333257675170898,10.346902254744911,10.278680658093576,10.342581557961056,1271640
2001-07-06,10.346903800964355,10.383289135062615,10.119499529159363,10.255942092242359,1260030
2001-07-09,10.21046257019043,10.301424941391085,10.144742548145727,10.144742548145727,1142460
2001-07-10,10.022172927856445,10.210463909358479,10.010348097811562,10.210463909358479,995883
2001-07-11,10.17293930053711,10.23547588198498,9.892095268519505,9.99056110687413,1092777
2001-07-12,10.490169525146484,10.490169525146484,10.164981226834485,10.233202839340562,1374933
2001-07-13,10.917689323425293,10.922238385041243,10.493808126392384,10.493808126392384,2086353
2001-07-16,10.778974533081055,10.94952727492338,10.778974533081055,10.91541711692065,685224
2001-07-17,10.733491897583008,10.741905579529956,10.585679276549229,10.741905579529956,431793
2001-07-18,10.696425437927246,10.881305234644389,10.696425437927246,10.76487411113434,257637
2001-07-19,10.783517837524414,10.915412606034176,10.690282273083463,10.733488585486793,504189
2001-07-20,10.824453353881836,10.869934859931394,10.778973149051229,10.783520909290498,504390
2001-07-23,10.70029067993164,10.82445364635118,10.642530870284897,10.82445364635118,472080
2001-07-24,10.622063636779785,10.744862270928282,10.622063636779785,10.709387138868026,236316
2001-07-25,10.528828620910645,10.608420284378619,10.460607009192522,10.59704958201926,823101
2001-07-26,10.460607528686523,10.574310003660244,10.392385913580384,10.570671144505114,485463
2001-07-27,10.451512336730957,10.485623147482531,10.394660768608468,10.458561691753813,1280184
2001-07-30,10.565210342407227,10.57430716254614,10.460604718122092,10.462651535183817,682533
2001-07-31,10.66663646697998,10.68801224423682,10.590228229061234,10.597960073131247,1310160
2001-08-01,10.847192764282227,10.856288934244354,10.653898664629978,10.667316182198746,769515
2001-08-02,10.652305603027344,10.830135990665013,10.652305603027344,10.830135990665013,521490
2001-08-03,10.64253044128418,10.688010645510321,10.52882797889042,10.653899841731247,479262
2001-08-06,10.710753440856934,10.713027321379993,10.642532470897981,10.642532470897981,316779
2001-08-07,10.751228332519531,10.751228332519531,10.637981304481931,10.684371708187285,675867
2001-08-08,10.848105430603027,10.89267674127438,10.77556376336852,10.77556376336852,573297
2001-08-09,11.041852951049805,11.041852951049805,10.783521292601787,10.89381261494296,954927
2001-08-10,11.008650779724121,11.074599159421433,10.981362916762276,11.040033578775851,272325
2001-08-13,11.245152473449707,11.256522524726297,10.98363739043127,10.992732910964957,339936
2001-08-14,11.347482681274414,11.440718910673342,11.2496986922318,11.254018738588607,1015518
2001-08-15,11.264022827148438,11.332016699605694,11.211037209081697,11.332016699605694,777633
2001-08-16,11.188300132751465,11.256521736854966,11.063226975025236,11.256521736854966,326133
2001-08-17,11.144865036010742,11.199669770331415,11.144865036010742,11.183524247195205,275910
2001-08-20,11.255385398864746,11.313372921337896,10.960896122518852,11.032528227180617,494751
2001-08-21,11.263795852661133,11.263795852661133,11.208764715474262,11.256519438229349,643959
2001-08-22,11.347482681274414,11.39296418136765,11.042760664427954,11.232415904366999,993474
2001-08-23,11.333611488342285,11.381592628866343,11.31337103054406,11.37022257934909,816300
2001-08-24,11.258792877197266,11.258792877197266,11.097336368621477,11.256519648254221,710688
2001-08-27,11.188300132751465,11.35657896181708,11.131448579128737,11.347709854003286,777186
2001-08-28,10.947705268859863,11.211039418402965,10.824451874685945,11.211039418402965,941781
2001-08-29,10.724393844604492,10.917686625906578,10.619786923397157,10.917004787320252,1481256
2001-08-30,10.608417510986328,10.69937920242375,10.56293601465828,10.69937920242375,778851
2001-08-31,10.474933624267578,10.551568919551606,10.437867098731271,10.509271493479739,2544630
2001-09-03,10.437865257263184,10.47629610418152,10.401479926312803,10.47629610418152,667695
2001-09-04,10.449234008789062,10.46287858837571,10.41512386104117,10.437864610149129,321447
2001-09-05,10.392382621765137,10.398977848579273,10.278680182806971,10.398977848579273,703848
2001-09-06,10.642074584960938,10.66527011276479,10.27868188635721,10.34690349116077,767232
2001-09-07,10.688010215759277,10.722121018166801,10.503812273124318,10.506086803731742,634761
2001-09-10,10.75168514251709,10.75168514251709,10.43786689988544,10.551568718539707,565401
2001-09-11,10.574310302734375,10.806263019924142,10.574310302734375,10.764875143499774,400953
2001-09-12,10.327346801757812,10.431043536758835,9.892094941815344,10.005796748786238,588789
2001-09-13,10.396931648254395,10.688009076471054,10.396931648254395,10.460604835676788,470382
2001-09-14,10.119500160217285,10.471977616757549,10.119500160217285,10.46060691450112,662124
2001-09-17,9.802268981933594,9.98464715340944,9.687429919839332,9.98464715340944,1215387
2001-09-18,9.892095565795898,10.039908184425665,9.714719902952593,9.82387395682248,804450
2001-09-19,10.095391273498535,10.117221815075135,9.778389090532523,9.892091508651124,511263
2001-09-20,10.208414077758789,10.233201646775596,9.94894582860646,10.073108784556391,860247
2001-09-21,10.070996284484863,10.105464678666412,9.92969794253286,10.034473292400873,843129
2001-09-24,9.701428413391113,9.81556308812978,9.372720837500102,9.81556308812978,1103259
2001-09-25,9.779040336608887,9.925132305885484,9.724255848130161,9.822868058008389,984465
2001-09-26,9.820581436157227,9.884040798787217,9.70142524816963,9.722882923133568,1173357
2001-09-27,10.043829917907715,10.055243840418159,9.79273472508013,9.815561263936056,1183503
2001-09-28,10.260688781738281,10.340583654072935,10.089487069936297,10.092683256679303,1661067
2001-10-01,10.363409042358398,10.409062783530729,10.326886049420535,10.358158258022149,498408
2001-10-02,10.477543830871582,10.477543830871582,10.249274469551676,10.361354552239767,578805
2001-10-03,10.336016654968262,10.54602386146187,10.272101418209337,10.500370120919783,364689
2001-10-04,10.237861633300781,10.386236136701587,10.192207889709561,10.386236136701587,680379
2001-10-05,10.259320259094238,10.386237751316331,10.219601724574279,10.249276499251062,1113114
2001-10-08,10.329169273376465,10.329169273376465,10.089486626162751,10.195860078883777,384561
2001-10-09,10.467727661132812,10.534610504777925,10.386235359398809,10.40906255602737,737652
2001-10-10,10.367974281311035,10.46612933064854,10.272101102577246,10.46612933064854,997164
2001-10-11,10.54602336883545,10.591677107244958,10.409062153606923,10.548305892485278,585066
2001-10-12,10.306340217590332,10.687548399561324,10.294926294491534,10.616329098317001,384594
2001-10-15,10.089487075805664,10.268222096677826,10.025572484066164,10.268222096677826,716463
2001-10-16,10.159337043762207,10.27210221616467,10.043832842639231,10.043832842639231,375630
2001-10-17,10.728639602661133,10.728639602661133,10.231013468077286,10.27210216409002,870600
2001-10-18,10.652624130249023,10.762878179822073,10.580263236529378,10.728637714684055,858990
2001-10-19,10.786849021911621,10.842775107263915,10.63733291785869,10.643724638405937,323004
2001-10-22,10.728639602661133,10.8382085879182,10.68298651188669,10.819947743458021,794721
2001-10-23,10.619295120239258,10.84048760392242,10.619295120239258,10.837976502030537,612159
2001-10-24,10.63779067993164,10.785708698978057,10.532330223784694,10.785708698978057,568935
2001-10-25,10.994796752929688,11.071038901393214,10.523193525245274,10.591674442169676,886860
2001-10-26,11.504754066467285,11.641715953087395,11.084283765244173,11.084283765244173,1733103
2001-10-29,11.409795761108398,11.596062797435517,11.402034525747643,11.41344779982746,881643
2001-10-30,11.4476900100708,11.4476900100708,11.185180732978738,11.29931610991669,410817
2001-10-31,11.486263275146484,11.486263275146484,11.276482706983964,11.276482706983964,637626
2001-11-01,11.470514297485352,11.534428886996466,11.422349449872854,11.422349449872854,566595
2001-11-02,11.641715049743652,11.643996920438868,11.48603582569023,11.48603582569023,513132
2001-11-05,11.4476900100708,11.641719628399013,11.39062362776759,11.641719628399013,422094
2001-11-06,11.618887901306152,11.641715752793656,11.471884217978767,11.471884217978767,829440
2001-11-07,11.479644775390625,11.593095689916849,11.46594963114591,11.593095689916849,309561
2001-11-08,11.413445472717285,11.413445472717285,11.32442116934676,11.409109004163943,899400
2001-11-09,11.123316764831543,11.29931208981671,10.728639326659755,11.277625827324474,2434509
2001-11-12,11.025389671325684,11.128110429441312,10.774293106090772,11.128110429441312,1211235
2001-11-13,11.139525413513184,11.139525413513184,10.911256664247013,10.97425890435275,520734
2001-11-14,11.251375198364258,11.251375198364258,11.1052819237286,11.185176132256519,420381
2001-11-15,11.093871116638184,11.390620132041336,11.082456537514856,11.32328077665706,391605
2001-11-16,10.780914306640625,11.139524633573096,10.780914306640625,11.093871539999041,341988
2001-11-19,10.979735374450684,11.034519866350905,10.84277414470013,10.857611529621106,629664
2001-11-20,10.91125774383545,10.984304403910805,10.888430540108873,10.982021226380175,575769
2001-11-21,11.04433536529541,11.071042526730384,10.840491293547663,10.8427738173706,652917
2001-11-22,10.979735374450684,11.037031622255922,10.96147387715061,11.037031622255922,284922
2001-11-23,10.936363220214844,11.002560321962468,10.920383596044198,10.97973378019312,399513
2001-11-26,10.880440711975098,10.97973737674627,10.880440711975098,10.94686706746141,366594
2001-11-27,10.934080123901367,10.991147131826558,10.842772649988035,10.842772649988035,760407
2001-11-28,11.04821491241455,11.128109116224094,10.934080242246266,10.934080242246266,449712
2001-11-29,11.000276565551758,11.041364594925309,10.956905359926656,11.02561355235241,375378
2001-11-30,10.946864128112793,11.093869756488582,10.946864128112793,11.007127325244562,2030883
2001-12-03,11.178330421447754,11.178330421447754,10.982018991071635,11.153449277323926,943302
2001-12-04,11.418012619018555,11.427144021798398,11.20618000974488,11.20618000974488,1402458
2001-12-05,11.600626945495605,11.63030171369192,11.425316058670786,11.425316058670786,1059333
2001-12-06,11.29474925994873,11.596063367738118,11.287901033930941,11.596063367738118,763992
2001-12-07,11.322135925292969,11.356375734299565,11.294744339320689,11.299309385955237,451050
2001-12-10,11.234482765197754,11.299311665144966,11.071042307228367,11.299311665144966,506325
2001-12-11,11.185402870178223,11.299309602506906,11.036800476597039,11.271688130967297,368340
2001-12-12,11.000276565551758,11.459097029745282,10.888424440194134,11.459097029745282,2342946
2001-12-13,10.864229202270508,11.181751402391592,10.835923951904503,11.181751402391592,509442
2001-12-14,10.772920608520508,10.83820534473824,10.724071345789785,10.83820534473824,799896
2001-12-17,10.863317489624023,10.968321419104027,10.84277346971102,10.886144033286778,504747
2001-12-18,10.997995376586914,11.0710413558567,10.972201227409107,10.972201227409107,562239
2001-12-19,11.156641960144043,11.157783548452123,11.05962785259911,11.063965626936788,1255416
2001-12-20,11.367791175842285,11.399747810882756,11.162348387662343,11.180838460646603,373716
2001-12-21,11.516167640686035,11.596061858944255,11.356379204169594,11.365739185336537,5091261
2001-12-24,11.593777656555176,11.593777656555176,11.413444580922667,11.527578595697403,212202
2001-12-25,11.593777656555176,11.593777656555176,11.593777656555176,11.593777656555176,0
2001-12-26,11.593777656555176,11.593777656555176,11.593777656555176,11.593777656555176,0
2001-12-27,11.664543151855469,11.778678499150681,11.561822384222118,11.561822384222118,392124
2001-12-28,11.746033668518066,11.755849500741684,11.696499961875858,11.755849500741684,337794
2001-12-31,11.75356388092041,11.776390418408528,11.68051660986164,11.767259019714352,678714
2002-01-01,11.75356388092041,11.75356388092041,11.75356388092041,11.75356388092041,0
2002-01-02,11.869982719421387,11.869982719421387,11.714760658202687,11.753566826589967,276444
2002-01-03,11.86793041229248,11.86793041229248,11.778677523762395,11.85446123553017,263454
2002-01-04,11.735759735107422,11.86769938518719,11.726172483648842,11.86769938518719,287421
2002-01-07,11.709735870361328,11.780955818890725,11.641712107395726,11.779585651887691,633294
2002-01-08,11.208003044128418,11.641713865775722,11.185175196341104,11.641713865775722,1045521
2002-01-09,11.198187828063965,11.356377494328704,11.198187828063963,11.253656745224106,456924
2002-01-10,10.991148948669434,11.356378904695474,10.968322402959144,11.276484688544107,794175
2002-01-11,11.071043014526367,11.185177047693744,10.954625804352814,11.073326191532542,732270
2002-01-14,11.093871116638184,11.128110935512076,11.075608312507004,11.128110935512076,763608
2002-01-15,11.185174942016602,11.242242600939624,11.128108589258668,11.128108589258668,418050
2002-01-16,11.187004089355469,11.215993122073007,11.185176764097658,11.215993122073007,690564
2002-01-17,11.127882957458496,11.210288934775965,11.080175264931622,11.192254708609816,678315
2002-01-18,11.025389671325684,11.135414505829326,10.963756955223246,11.135414505829326,547344
2002-01-21,11.059630393981934,11.093871520266987,11.013975994323669,11.025390573862294,375498
2002-01-22,11.03908634185791,11.071042982860947,10.98201867235478,11.071042982860947,331581
2002-01-23,10.78433609008789,11.08930279065565,10.78433609008789,11.025388212223081,573972
2002-01-24,10.66015625,10.913534634387052,10.637329709774015,10.84277183722048,1072098
2002-01-25,10.474116325378418,10.69667832544306,10.474116325378418,10.660154690874796,1209936
2002-01-28,10.474116325378418,10.474116325378418,10.474116325378418,10.474116325378418,0
2002-01-29,10.215035438537598,10.454718105751077,10.08948746805664,10.454718105751077,1653552
2002-01-30,10.226449012756348,10.274385283313089,10.034702624363971,10.15796806646154,1100337
2002-01-31,10.794839859008789,10.842776134949778,10.326431910125242,10.326431910125242,1819977
2002-02-01,10.774291038513184,10.831358042839348,10.689831793740556,10.728637304435745,1005027
2002-02-04,10.614507675170898,10.854190367778845,10.546026719259258,10.793470647824916,238194
2002-02-05,10.45471477508545,10.61450316898901,10.383951324840087,10.61450316898901,777450
2002-02-06,10.363409042358398,10.466129796725484,10.31775464810344,10.466129796725484,406302
2002-02-07,10.340584754943848,10.454718806240884,10.078074869562018,10.363411303970146,1122711
2002-02-08,10.519543647766113,10.54602288012482,10.34286391688769,10.388289074285886,529287
2002-02-11,10.85418701171875,10.911254021945087,10.614504393219466,10.61792850526461,886776
2002-02-12,10.87016487121582,10.979733839700687,10.842772629094604,10.888426365963298,845343
2002-02-13,10.934080123901367,10.959189189415607,10.842772649988035,10.865599191925083,290949
2002-02-14,10.942071914672852,11.107566332890102,10.928603390425522,10.928603390425522,481407
2002-02-15,10.823827743530273,10.911255267408455,10.614505604810395,10.911255267408455,1214991
2002-02-18,10.956910133361816,11.112132225802952,10.865601982912096,10.958964731650326,1366551
2002-02-19,10.96832275390625,11.303877950012408,10.637332605855143,11.071043519054601,1778838
2002-02-20,10.70581340789795,10.956909333876988,10.637332463328141,10.956909333876988,1434444
2002-02-21,10.386236190795898,10.728639596054723,10.260688231995486,10.728639596054723,1603308
2002-02-22,10.441474914550781,10.591676058237457,10.283513191223303,10.380070789415084,2935038
2002-02-25,10.349713325500488,10.52319755422588,10.308625282080548,10.498316410470709,299868
2002-02-26,10.249277114868164,10.386238375159934,10.192210086350627,10.329171346642397,915249
2002-02-27,10.044745445251465,10.272101132127387,9.998178696503697,10.25155711272626,995136
2002-02-28,9.769909858703613,10.112313247705682,9.59870816420258,10.066659506044248,1979313
2002-03-01,9.73567008972168,9.872631324561091,9.667189145760632,9.815564306648673,1044510
2002-03-04,9.529088020324707,9.781324907176023,9.475444455953989,9.766944024922243,1768266
2002-03-05,9.359027862548828,9.632950380767534,9.222066603439474,9.632950380767534,1847277
2002-03-06,9.724257469177246,9.724257469177246,9.08510434396181,9.325700020475537,1272804
2002-03-07,9.790453910827637,10.032419068956688,9.724256148475236,9.724256148475236,1069746
2002-03-08,9.81556224822998,9.884043177829911,9.674035342034147,9.76990851285754,668211
2002-03-11,9.609437942504883,9.815564557218964,9.416094115469056,9.815564557218964,1196934
2002-03-12,9.635231971740723,9.701429739473072,9.541641956696777,9.676320669249462,651627
2002-03-13,9.628613471984863,9.815565598472443,9.628613471984863,9.682028458564567,821190
2002-03-14,9.534334182739258,9.681796298907116,9.534334182739258,9.681796298907116,644019
2002-03-15,9.367243766784668,9.587295401049744,9.367243766784668,9.587295401049744,828018
2002-03-18,9.495984077453613,9.543920329407765,9.495984077453613,9.541638459321554,448563
2002-03-19,9.516530990600586,9.541641365433575,9.495986969660606,9.495986969660606,1003035
2002-03-20,9.315655708312988,9.562185932931957,9.31337318431867,9.562185932931957,466098
2002-03-21,9.130756378173828,9.306523764831706,9.085102638733328,9.306523764831706,1882509
2002-03-22,9.267716407775879,9.301956871235067,9.073688203311345,9.130755207021647,778764
2002-03-25,9.313371658325195,9.404678480881525,9.258587172941848,9.258587172941848,446757
2002-03-26,9.137605667114258,9.28826269828182,9.094234446321327,9.28826269828182,1015950
2002-03-27,9.363591194152832,9.370439418645484,9.199237724825021,9.199237724825021,1299930
2002-03-28,9.432072639465332,9.461747411805028,9.267719149930945,9.317937945191762,1126929
2002-03-29,9.432072639465332,9.432072639465332,9.432072639465332,9.432072639465332,0
2002-04-01,9.432072639465332,9.432072639465332,9.432072639465332,9.432072639465332,0
2002-04-02,9.587294578552246,9.587294578552246,9.450333358046594,9.475442425327335,1008615
2002-04-03,9.99817943572998,10.021005980511692,9.589577622694305,9.589577622694305,1698579
2002-04-04,9.97535228729248,10.043833232625655,9.769910757458348,9.81328197929718,702309
2002-04-05,9.796812057495117,10.094378827830694,9.68236375305286,9.979929868507488,504069
2002-04-08,9.570204734802246,9.844882157492032,9.556471223852347,9.83114799166106,593808
2002-04-09,9.442020416259766,9.586225845176061,9.373350914916427,9.563335793101315,951981
2002-04-10,9.556469917297363,9.588515863267611,9.469489280157081,9.499245762214468,491061
2002-04-11,9.40768814086914,9.558760690645036,9.339019276339059,9.558760690645036,1002486
2002-04-12,9.590803146362305,9.590803146362305,9.332149430245254,9.407685355327068,567771
2002-04-15,9.611406326293945,9.613695790460005,9.58622811439679,9.611406326293945,252519
2002-04-16,9.773921966552734,9.808256719707375,9.613694209965995,9.613694209965995,2607201
2002-04-17,9.76247787475586,9.854037440493984,9.682364318916605,9.854037440493984,1238484
2002-04-18,9.613693237304688,9.762476279413802,9.579358487623852,9.75103158114715,877461
2002-04-19,9.567915916442871,9.613695374567792,9.480934618565007,9.613695374567792,483222
2002-04-22,9.43515396118164,9.570202854323954,9.419130989154267,9.503823467081276,622899
2002-04-23,9.258901596069336,9.432863496371365,9.258901596069336,9.407685291435673,1282734
2002-04-24,9.151322364807129,9.268060153119311,9.12614415262457,9.268060153119311,1699170
2002-04-25,9.151322364807129,9.151322364807129,9.151322364807129,9.151322364807129,0
2002-04-26,9.016271591186523,9.192522314589697,8.986514456745253,9.190233505749886,890835
2002-04-29,8.89266586303711,8.95217881625201,8.771349838232904,8.904110560981382,2367474
2002-04-30,8.940735816955566,8.949891052475103,8.828575013508116,8.881222201912015,1213410
2002-05-01,8.968206405639648,9.018563491783649,8.949893964000468,8.99567408577669,299016
2002-05-02,9.03000545501709,9.087229607553411,8.936157740076572,9.041450154548164,579480
2002-05-03,8.480652809143066,9.08494164511723,8.375359075098775,9.08494164511723,1921419
2002-05-06,8.384512901306152,8.471493514461608,8.240307493966506,8.471493514461608,1704210
2002-05-07,8.114418029785156,8.238022925194684,8.034304449114334,8.238022925194684,2181045
2002-05-08,8.352469444274902,8.354758253355262,8.1167050820919,8.1167050820919,1922928
2002-05-09,8.492094039916992,8.537874136893679,8.414269315794375,8.469204646309445,1682322
2002-05-10,8.423429489135742,8.514988419902723,8.423429489135742,8.514988419902723,559521
2002-05-13,8.281510353088379,8.418848697484353,8.217418470822707,8.418848697484353,566856
2002-05-14,8.125862121582031,8.263200509026248,8.011413137937973,8.25175580712617,1545438
2002-05-15,8.38222599029541,8.510409122979027,8.080081578332102,8.187663464493832,1053351
2002-05-16,8.542452812194824,8.663768185061445,8.379935608896007,8.400536196671666,690405
2002-05-17,8.801108360290527,8.814842524920275,8.583656429288306,8.604257021351913,526806
2002-05-20,8.791950225830078,8.835440204767343,8.720991926687047,8.801105459390936,628281
2002-05-21,8.533297538757324,8.789663119652428,8.512696294613349,8.766773066674984,1057656
2002-05-22,8.45547103881836,8.480650552217615,8.370779229126418,8.45547103881836,750744
2002-05-23,8.345601081848145,8.45547175942205,8.315844603725436,8.45547175942205,922575
2002-05-24,8.446316719055176,8.533297346697557,8.377647216549324,8.377647216549324,1532142
2002-05-27,8.446316719055176,8.471494925418472,8.423426666592922,8.469206116636519,973809
2002-05-28,8.501254081726074,8.569922945688713,8.446318728603536,8.446318728603536,563322
2002-05-29,8.446316719055176,8.466917307854567,8.423426666592922,8.466917307854567,626448
2002-05-30,8.446316719055176,8.455471954182984,8.2975330152528,8.423426666592922,684420
2002-05-31,8.469204902648926,8.494383760283961,8.393668984624641,8.457759550617936,2289855
2002-06-03,8.3982515335083,8.537879409285692,8.36849438660946,8.446320468553568,462966
2002-06-04,8.274641990661621,8.389090265826653,8.2403072461598,8.389090265826653,467463
2002-06-05,8.125862121582031,8.263200509026248,8.057192600419379,8.24031110522609,730176
2002-06-06,8.0938138961792,8.139594000678256,8.052612718963315,8.125859838352358,847542
2002-06-07,8.123568534851074,8.125857342908864,8.032009008851714,8.032009008851714,742341
2002-06-10,8.123568534851074,8.123568534851074,8.123568534851074,8.123568534851074,0
2002-06-11,7.322431564331055,8.052614792349157,7.256050854132363,8.052614792349157,4743246
2002-06-12,7.187382221221924,7.310986443561693,7.153047460340451,7.198826923222049,2532246
2002-06-13,6.9470343589782715,7.278936362908371,6.912699623752358,7.171353886922891,1694769
2002-06-14,6.802830696105957,6.866922567157995,6.754762447697697,6.841743711370518,2666352
2002-06-17,6.6998291015625,6.729586237605653,6.409129407067737,6.638026675394133,3109521
2002-06-18,7.118710517883301,7.137022952305068,6.741029573692102,6.786809677425181,2374245
2002-06-19,7.141602516174316,7.276652090815883,6.981374074081392,7.210272035608733,2892882
2002-06-20,7.558195114135742,7.585662787925755,7.143890543308963,7.143890543308963,2241981
2002-06-21,7.516993045806885,7.7550468662444105,7.4506136547817645,7.5765066646365105,1108755
2002-06-24,7.395679950714111,7.473504713905628,7.324720961242279,7.418569355812395,976791
2002-06-25,7.439164638519287,7.578791743567927,7.409408171190362,7.443742909197938,1418172
2002-06-26,7.3018293380737305,7.393388240416352,7.175935683632396,7.393388240416352,789966
2002-06-27,7.365922451019287,7.507839113337275,7.324720607001419,7.372788879288021,635739
2002-06-28,7.365922451019287,7.427724234724449,7.354477749023639,7.38881250989168,2940876
2002-07-01,7.127866268157959,7.393387041909238,7.084374977994224,7.393387041909238,891504
2002-07-02,6.90125846862793,6.995105518020217,6.869212527726335,6.98137201112016,1352826
2002-07-03,7.233157634735107,7.233157634735107,6.78451914965857,6.866922136713445,1055949
2002-07-04,7.283517837524414,7.354476814548304,7.141601848119665,7.324719676307089,856341
2002-07-05,7.1438889503479,7.324717926197402,7.001972339970565,7.301828530583489,1196853
2002-07-08,7.107267379760742,7.324719298352045,7.072932625027018,7.301829898450214,561654
2002-07-09,6.956192493438721,7.038595483933223,6.9012571664423845,6.983660156936888,1378137
2002-07-10,6.752475738525391,6.9424606378130775,6.683806229554503,6.9424606378130775,1834983
2002-07-11,6.644893646240234,6.686094826410729,6.409129300079447,6.54646765878268,2041737
2002-07-12,6.90125846862793,6.9195695928677114,6.633448207827611,6.683805272968988,1191807
2002-07-15,6.860055923461914,6.878367700674791,6.638025133595174,6.878367700674791,1075854
2002-07-16,6.67922830581665,6.8188561263643725,6.667783606472377,6.729586030740963,1130106
2002-07-17,6.660916328430176,6.683805726443534,6.615136877522538,6.6357374667107445,814914
2002-07-18,6.795965194702148,6.8440341091549834,6.6380262533196195,6.73874104497935,1433340
2002-07-19,6.306126594543457,6.454909673980399,5.722437668171582,5.951334965336511,7234467
2002-07-22,6.512132167816162,6.521288057359373,6.06578238886443,6.134451887878948,3019290
2002-07-23,6.638026714324951,6.752475676599853,6.317570536788581,6.51213305228685,1460616
2002-07-24,6.457197666168213,6.727296770086275,6.45490885720644,6.638026671767512,1106820
2002-07-25,6.638026714324951,6.727296813216039,6.51213305228685,6.654049686922011,1798962
2002-07-26,6.386240005493164,6.695251481348438,6.351905251535698,6.695251481348438,1969146
2002-07-29,6.294680595397949,6.578513869764308,6.294680595397949,6.397684204878044,596724
2002-07-30,6.306126594543457,6.535023891708386,6.306126594543457,6.523579190570401,1550847
2002-07-31,6.523579120635986,6.638027440551014,6.4114189550667735,6.436597821205253,1190526
2002-08-01,6.4663543701171875,6.615138104320104,6.397684853580297,6.615138104320104,947067
2002-08-02,6.180233001708984,6.3953961365393,6.14818705222812,6.3953961365393,1522926
2002-08-05,5.859775543212891,6.1207187670107315,5.859775543212891,6.1207187670107315,1184634
2002-08-06,5.688100814819336,5.745324954313351,5.562207838908662,5.722435560468067,4171803
2002-08-07,5.699545860290527,5.818572404578804,5.550762188769606,5.816283596293451,2582841
2002-08-08,5.72243595123291,5.788816638654906,5.665211807831261,5.788816638654906,1684134
2002-08-09,5.683524131774902,5.825440770854961,5.683524131774902,5.761350188221305,931785
2002-08-12,5.633166790008545,5.733882241901272,5.59654322745881,5.733882241901272,1314474
2002-08-13,5.607987403869629,5.6537668527860605,5.562208609834091,5.649189235334864,1156728
2002-08-14,5.585098743438721,5.596543443456982,5.5507639885029585,5.562209343402199,757983
2002-08-15,5.559919834136963,5.76821651619877,5.555342216119394,5.665212907112746,2129040
2002-08-16,5.619433403015137,5.678947020885937,5.607988048310117,5.642322802663235,2017329
2002-08-19,5.862064361572266,5.882664952860297,5.630878274644053,5.653767674990535,1797441
2002-08-20,6.173365592956543,6.409129963522554,6.020004246142446,6.020004246142446,3525633
2002-08-21,6.363349914550781,6.866924556675219,6.258056844323028,6.292391598082596,4013757
2002-08-22,5.825441360473633,6.294681316646141,5.804840767193382,6.294681316646141,7202511
2002-08-23,5.438602447509766,5.779659095263117,5.424868616175261,5.722434961756197,6066636
2002-08-26,5.665213108062744,5.706414946087203,5.438604636130714,5.504984683906844,4102317
2002-08-27,5.557629585266113,5.839173321714906,5.530161919634056,5.836884513299102,1963005
2002-08-28,5.28295373916626,5.557630782077747,5.25319725871047,5.5553419731690585,5027754
2002-08-29,5.1959710121154785,5.276085195649879,5.079233276666011,5.239461971175195,3095688
2002-08-30,5.264641284942627,5.374511963915349,5.092968185327521,5.266930748581903,4525794
2002-09-02,5.120436668395996,5.328734015635332,5.115859050152147,5.310421905457415,1779846
2002-09-03,5.193683624267578,5.20970626889228,5.113569091382177,5.115858555163592,3439242
2002-09-04,5.115858554840088,5.1730827066338705,5.092968501194009,5.115858554840088,1462962
2002-09-05,5.202839374542236,5.209706456371712,5.1479040296683705,5.161637865886837,1057710
2002-09-06,5.150191783905029,5.195970895329538,5.106700825822827,5.150191783905029,2973687
2002-09-09,5.127302169799805,5.211994630008831,5.12272455296732,5.184526964371504,1136679
2002-09-10,4.978518962860107,5.173081423633166,4.955628914891098,5.145613758998824,2820669
2002-09-11,5.115858554840088,5.1456150351871415,4.992254033329808,5.035744349400226,2000508
2002-09-12,5.287533283233643,5.287533283233643,5.095259524265459,5.150194883970654,2080941
2002-09-13,5.479805946350098,5.521007455427559,5.195972673379948,5.230307100557589,2350494
2002-09-16,5.672079086303711,5.674367894948229,5.504983612517314,5.504983612517314,2235267
2002-09-17,5.660634517669678,5.768216397439285,5.596543282576437,5.733882298371485,2982438
2002-09-18,5.440891265869141,5.619431400992465,5.401978252521277,5.619431400992465,1245384
2002-09-19,5.184528827667236,5.424871152091962,5.104414282938301,5.424871152091962,2076501
2002-09-20,5.186838626861572,5.240000864547862,5.038906880578329,5.0805124982287095,2115753
2002-09-23,5.038907051086426,5.226132502174558,5.038907051086426,5.223821244219578,1596012
2002-09-24,5.09207010269165,5.09207010269165,4.981121781916956,5.031973095605358,1984812
2002-09-25,4.988056182861328,5.038907165546654,4.976498570215624,5.038907165546654,1952556
2002-09-26,4.823945045471191,5.108250305294295,4.819322529058303,5.085136400621435,1916073
2002-09-27,5.029661655426025,5.043530195020595,4.911778903546154,4.967253061924431,2999097
2002-09-30,5.094381332397461,5.094381332397461,4.904844618794249,4.911779054130161,2596971
2002-10-01,4.994990348815918,5.103627742802183,4.971876445849243,5.103627742802183,1620171
2002-10-02,4.565066337585449,5.087448469858856,4.507280905387053,5.085137211283955,7456914
2002-10-03,4.511903762817383,4.588180591976286,4.345480898743395,4.484166673913748,5200830
2002-10-04,4.530394554138184,4.5928031612144755,4.449494556913677,4.449494556913677,2334210
2002-10-07,4.52577018737793,4.541950644304323,4.51421356839286,4.530393033363173,1791159
2002-10-08,4.669078826904297,4.669078826904297,4.507279214533034,4.507279214533034,1656939
2002-10-09,4.680635929107666,4.733798160883722,4.611293240732771,4.710684262077444,2996976
2002-10-10,4.5766215324401855,4.6390301145929715,4.567375510406435,4.634406938250093,2013234
2002-10-11,4.699128150939941,4.715308611563702,4.5997371048715445,4.629785114663806,1483845
2002-10-14,4.810075759887695,4.870173093084276,4.715307905699404,4.7314873719448505,1669878
2002-10-15,4.8771071434021,4.9464501685317614,4.8424359614893175,4.847058807787825,2271027
2002-10-16,4.941827774047852,4.981122139132882,4.881731093303866,4.97418803391323,1865838
2002-10-17,4.382462024688721,4.847058183141696,4.3547249504721846,4.847058183141696,8417406
2002-10-18,4.13051700592041,4.35703682529057,4.0565517892359715,4.35703682529057,11084487
2002-10-21,4.2645792961120605,4.294627627869258,4.1258935943068185,4.204481971293652,2547675
2002-10-22,4.322365760803223,4.3454796643381846,4.229908824055027,4.299251526616174,4335036
2002-10-23,4.484166622161865,4.530395103134398,4.324678197480536,4.324678197480536,2314404
2002-10-24,4.49803352355957,4.535016625481801,4.449493470941439,4.484164984333256,2355495
2002-10-25,4.428691387176514,4.472608932867674,4.368595033084058,4.472608932867674,1093149
2002-10-28,4.424069404602051,4.507280660516614,4.417134967949767,4.444872053254622,818289
2002-10-29,4.3917083740234375,4.424068631879086,4.333922955057393,4.4171341964379955,1885656
2002-10-30,4.158254623413086,4.391708908334095,4.14900925945361,4.391708908334095,3424215
2002-10-31,4.09122371673584,4.1721230463011,3.987209489996805,4.160566424344492,3129237
2002-11-01,3.9987666606903076,4.123583551514072,3.987210037147824,4.0912242781603725,2185794
2002-11-04,4.017258644104004,4.081978186981193,3.9895215554485604,4.031127188431725,1566309
2002-11-05,3.9872074127197266,4.068106700137634,3.9779613925368364,4.0496159823796125,594324
2002-11-06,3.9525372982025146,4.044994225945905,3.9525372982025146,4.028814428916839,834420
2002-11-07,4.068108558654785,4.068108558654785,3.9294231523320393,3.9525377173712544,1559091
2002-11-08,4.040372371673584,4.105092903586753,4.00570117774493,4.033438265148719,1993095
2002-11-11,3.8369643688201904,4.003387106993606,3.8369643688201904,4.003387106993606,3673764
2002-11-12,3.7722458839416504,3.8022942169048575,3.6982800190392493,3.8022942169048575,2577894
2002-11-13,3.9340462684631348,3.975651889710622,3.813852251525949,3.813852251525949,2493813
2002-11-14,3.966404914855957,4.0865988929676,3.964093326873975,3.980273450791916,1906638
2002-11-15,4.137451171875,4.137451171875,4.044994243725227,4.058862782947692,2511798
2002-11-18,4.09122371673584,4.2067945654314824,4.044994914344627,4.179057482388021,1314468
2002-11-19,3.9987666606903076,4.118961365010098,3.9664070566844516,4.10046964312479,1534566
2002-11-20,3.975651979446411,4.044994683090715,3.964094696846314,3.9918317783040353,2228136
2002-11-21,4.3917083740234375,4.3917083740234375,4.2021716575453985,4.276136874787186,4176387
2002-11-22,4.669078826904297,4.870172796177454,4.611293416383433,4.625161954586685,10309257
2002-11-25,4.752289772033691,4.8008298181693805,4.685258342732409,4.773092743420991,2547942
2002-11-26,4.900221824645996,4.916402284153919,4.731487753937723,4.759225164926608,2762853
2002-11-27,4.789274215698242,4.909468917972316,4.761537129320603,4.897911633322225,1868829
2002-11-28,4.853991508483887,4.907153725946565,4.833188542246392,4.867860042424906,3415116
2002-11-29,4.944139003753662,4.981121444185656,4.833190359849459,4.853993333910264,6143964
2002-12-02,5.3463263511657715,5.3740634262685445,4.96262915362136,4.969563587723061,2653125
2002-12-03,4.8563055992126465,5.166036701947018,4.830879773491773,5.142922134572338,6292257
2002-12-04,4.484166622161865,4.680638162273398,4.4263811862722875,4.680638162273398,5444415
2002-12-05,4.49572229385376,4.613605043342182,4.39170808367856,4.525770630373046,3248850
2002-12-06,4.530394554138184,4.576623360160857,4.46567501927157,4.472609125251082,1506429
2002-12-09,4.62285041809082,4.706061654195611,4.602047443738593,4.62285041809082,1282797
2002-12-10,4.853991508483887,4.865548124123507,4.54194932948498,4.578931756009101,2493045
2002-12-11,4.7037506103515625,4.946450556013245,4.669079425722804,4.9348929433835345,1468716
2002-12-12,4.620539665222168,4.759225404540726,4.57893404262223,4.759225404540726,1192329
2002-12-13,4.493411540985107,4.645965490576423,4.4633625397844305,4.588179407631872,1785003
2002-12-16,4.437936305999756,4.532704149765723,4.405576054459547,4.481853176164866,1278876
2002-12-17,4.479543685913086,4.528083751722202,4.4494946801120285,4.4494946801120285,1210695
2002-12-18,4.49803352355957,4.507279547029171,4.407887853262493,4.502656369968342,1377456
2002-12-19,4.461050033569336,4.50496690205119,4.442558320261393,4.442558320261393,2519337
2002-12-20,4.6459641456604,4.680635653129568,4.495721497714009,4.53270393201472,2086137
2002-12-23,5.200707912445068,5.207642348374671,4.761536448930504,4.761536448930504,6295041
2002-12-24,4.981121063232422,5.156789212446659,4.969563782826523,5.154477954756697,1274475
2002-12-25,4.981121063232422,4.981121063232422,4.981121063232422,4.981121063232422,0
2002-12-26,4.981121063232422,4.981121063232422,4.981121063232422,4.981121063232422,0
2002-12-27,5.015794277191162,5.073579706888838,4.983434013325722,4.9857459331048855,647829
2002-12-30,4.946450710296631,5.015793412369072,4.916402371391283,5.015793412369072,1055406
2002-12-31,4.992679119110107,5.059710231658811,4.971876474061228,4.971876474061228,966948
2003-01-01,4.992679119110107,4.992679119110107,4.992679119110107,4.992679119110107,0
2003-01-02,4.9626288414001465,5.045840392125272,4.937203686800241,5.036594701006035,394860
2003-01-03,4.969564437866211,5.059710112697448,4.934892922730482,5.0204160815725,843399
2003-01-06,5.062022686004639,5.126742216692358,4.992679646774127,4.999614082958024,1693131
2003-01-07,5.18452787399292,5.242313963040545,5.135987810488534,5.135987810488534,2876262
2003-01-08,5.078202247619629,5.1775936303804135,5.066644963987205,5.1775936303804135,2012769
2003-01-09,4.969564437866211,5.06664421733335,4.969564437866211,5.06664421733335,1990446
2003-01-10,4.990366458892822,5.0828240414704835,4.955695278741239,5.038906507887477,1393593
2003-01-13,5.015794277191162,5.059711164083138,5.008859840462241,5.008859840462241,1448337
2003-01-14,4.97418737411499,5.0458413282566985,4.97418737411499,5.03890689330476,1422939
2003-01-15,4.967252731323242,5.015792781999629,4.934892477104289,5.015792781999629,1554417
2003-01-16,4.870173454284668,4.946450590035905,4.842436374130051,4.941827412691392,1854672
2003-01-17,4.784651756286621,4.9348938029486105,4.784651756286621,4.85630572668126,944436
2003-01-20,4.6667680740356445,4.733798853291197,4.662144896815738,4.733798853291197,1438032
2003-01-21,4.669078826904297,4.715307618233833,4.611293416383433,4.669078826904297,2056962
2003-01-22,4.5419511795043945,4.613605135392991,4.498033641491523,4.613605135392991,2599074
2003-01-23,4.4494948387146,4.504969012672602,4.410201128139253,4.456428945133271,2475975
2003-01-24,4.276137351989746,4.48416580930861,4.232220468352826,4.47723137309366,2244312
2003-01-27,4.276137351989746,4.276137351989746,4.276137351989746,4.276137351989746,0
2003-01-28,4.16056489944458,4.199858590043012,4.0681073285490275,4.17212151716554,3631929
2003-01-29,4.16056489944458,4.241464199359219,4.132827826567109,4.188301972322051,2859468
2003-01-30,4.16056489944458,4.206793023588375,4.125893393021745,4.206793023588375,1219017
2003-01-31,4.105091571807861,4.114336933957569,4.021880336591986,4.109713756904631,1484646
2003-02-03,3.8716368675231934,3.9825851678172217,3.871636867523194,3.9294222752669916,4315938
2003-02-04,3.790736436843872,3.952536352326755,3.7814907462821057,3.929421795270364,3301197
2003-02-05,3.7306411266326904,3.813852371750749,3.7190838439291345,3.7814921124416307,2886030
2003-02-06,3.6012015342712402,3.758378681025426,3.6012015342712402,3.758378681025426,2498058
2003-02-07,3.6058244705200195,3.707526788083218,3.5595959940584994,3.582709901637114,2797392
2003-02-10,3.4578919410705566,3.6196918890783163,3.4486462486502303,3.6058233504478263,2600922
2003-02-11,3.411663293838501,3.5064311308415834,3.3330742588428954,3.4671374399737624,3135027
2003-02-12,3.5503506660461426,3.559596362294904,3.363125151682636,3.409353302274263,2840106
2003-02-13,3.538792371749878,3.5827092510878105,3.487941387527887,3.5827092510878105,2501049
2003-02-14,3.5480380058288574,3.582709524854775,3.4093525910294082,3.5503499253870143,2000877
2003-02-17,3.7491297721862793,3.7491297721862793,3.5549703080119253,3.605821926899978,2479764
2003-02-18,3.5711541175842285,3.7930508567367496,3.4671398557803728,3.790739267044466,2879022
2003-02-19,3.397796154022217,3.6520524310062124,3.3400100653994502,3.5988901817513974,3563172
2003-02-20,3.2105696201324463,3.393171867935393,3.1574063962814276,3.346943078263383,4780326
2003-02-21,3.235995292663574,3.305337992251724,3.1204244573353983,3.1204244573353983,3376923
2003-02-24,3.2591092586517334,3.3515661744753817,3.2475519788477705,3.286846333398828,1732818
2003-02-25,3.1227355003356934,3.2244384500483685,3.115801065528262,3.2244384500483685,1756956
2003-02-26,3.1550958156585693,3.1782097170538677,3.1273587372017424,3.143538203656806,2744145
2003-02-27,3.111178398132324,3.1435383242399175,3.081130060644165,3.1412273969246227,1677471
2003-02-28,3.2336833477020264,3.303026032558924,3.1250463094335514,3.1250463094335514,8628318
2003-03-03,3.235995292663574,3.2614211145052656,3.1712754397146345,3.235995292663574,984780
2003-03-04,3.1712758541107178,3.2244390933866747,3.1458500289465894,3.201324195866014,981183
2003-03-05,3.2937815189361572,3.4093523594328876,3.1412275730197172,3.1458497585614937,6338196
2003-03-06,3.3145840167999268,3.3977952480203335,3.2591095320009487,3.351566455579178,7369572
2003-03-07,3.374680280685425,3.374680280685425,3.282223689817755,3.282223689817755,1972800
2003-03-10,3.4486465454101562,3.536480961613553,3.379303846290689,3.379303846290689,1826043
2003-03-11,3.610445499420166,3.615068675812959,3.444023052751952,3.444023052751952,2552871
2003-03-12,3.4694502353668213,3.63356148909141,3.4694502353668217,3.628938641530888,1565202
2003-03-13,3.4209091663360596,3.4856290131827454,3.402417450870679,3.4786945785517225,1771428
2003-03-14,3.4648263454437256,3.522612424058609,3.3053379720401863,3.3746806712043185,4495305
2003-03-17,3.5572845935821533,3.6058243266033454,3.4209100974854683,3.4648269830450165,1218018
2003-03-18,3.6451175212860107,3.7098377014260575,3.5711523096660773,3.700591677990003,2069028
2003-03-19,3.6936564445495605,3.7283279503199993,3.6451167332533276,3.661297188105379,1129362
2003-03-20,3.663609027862549,3.7190835170509122,3.5988895068889364,3.6936573650770095,1544673
2003-03-21,3.7052152156829834,3.739886735417849,3.6104466816395178,3.661298662743337,1021011
2003-03-24,3.7121496200561523,3.7745582227828605,3.6474300897001846,3.7653125283531343,1692660
2003-03-25,3.70290470123291,3.714461324680581,3.6289388062549786,3.663609999206609,822045
2003-03-26,3.813852071762085,3.813852071762085,3.7213944787103257,3.74450937295137,1345662
2003-03-27,3.7491297721862793,3.813850254881555,3.7352612390309683,3.809227079844539,1687782
2003-03-28,3.7491297721862793,3.7884244454375287,3.7075241727203463,3.744507589105,776358
2003-03-31,3.637356996536255,3.767761826397595,3.5861269916460192,3.767761826397595,3382383
2003-04-01,3.469693422317505,3.604755530338473,3.469693422317505,3.604755530338473,2707113
2003-04-02,3.4976375102996826,3.574482842346095,3.4650367227960883,3.5185952069972193,2819916
2003-04-03,3.541882276535034,3.5721545781717143,3.520924247380233,3.5372246406192365,1019724
2003-04-04,3.595440626144409,3.6326993802775016,3.5465387820019303,3.551196417745557,1117734
2003-04-07,3.760774850845337,3.7817325432208864,3.6396849992277884,3.6559853896180474,1677057
2003-04-08,3.723517417907715,3.7631039955580885,3.674615900711262,3.7584473585765545,1918980
2003-04-09,3.7258450984954834,3.7724184537036405,3.7258450984954834,3.7491312764247664,1163064
2003-04-10,3.716531276702881,3.7235170643032807,3.667629431033798,3.7142021256417963,979677
2003-04-11,3.6443424224853516,3.7188592635410056,3.597769729942124,3.702559204234915,2066883
2003-04-14,3.5721540451049805,3.5954402225095774,3.546538383856965,3.5954402225095774,1641519
2003-04-15,3.611741781234741,3.6443425673761674,3.574482692992466,3.574482692992466,1056324
2003-04-16,3.6350276470184326,3.6606429764892745,3.6117414683962714,3.6513280386772538,906564
2003-04-17,3.574483633041382,3.61174273108238,3.553525931707887,3.61174273108238,1467414
2003-04-18,3.574483633041382,3.574483633041382,3.574483633041382,3.574483633041382,0
2003-04-21,3.574483633041382,3.574483633041382,3.574483633041382,3.574483633041382,0
2003-04-22,3.6513283252716064,3.688587413211091,3.6233845089918426,3.653657476303103,700989
2003-04-23,3.7142019271850586,3.737488772919654,3.6909154145670158,3.7142019271850586,1320495
2003-04-24,3.716531276702881,3.7374889726206515,3.7048875200968827,3.7258455491312237,930765
2003-04-25,3.716531276702881,3.7165312767028804,3.7165312767028804,3.7165312767028804,0
2003-04-28,3.65598464012146,3.6979003493961264,3.6210547158343487,3.6979003493961264,1680636
2003-04-29,3.6443424224853516,3.725845383948251,3.635027817353395,3.6559858454585754,1218855
2003-04-30,3.642014265060425,3.6746157190686497,3.621056235071792,3.623384720005759,1136847
2003-05-01,3.6443424224853516,3.6559858454585754,3.632699332628684,3.6420139377606406,1040598
2003-05-02,3.6024258136749268,3.6396848947204465,3.5768111531660822,3.6396848947204465,1165965
2003-05-05,3.553525686264038,3.6187282705405677,3.518595742298634,3.6094133301153772,1242750
2003-05-06,3.534895896911621,3.5488678042861115,3.5092805668334472,3.5488678042861115,1320033
2003-05-07,3.513939142227173,3.5255819018116688,3.465037286779158,3.5162672944041073,3048603
2003-05-08,3.4324347972869873,3.483665122648751,3.406819468047837,3.483665122648751,2929386
2003-05-09,3.348604202270508,3.399834207466028,3.2903880752922934,3.399834207466028,3505131
2003-05-12,3.3532609939575195,3.3881905947200024,3.3229880292713956,3.3416172385091296,1709793
2003-05-13,3.3183319568634033,3.41147802822496,3.3136743201786985,3.3555900522913986,1472745
2003-05-14,3.24381422996521,3.316002256768521,3.2158704131800753,3.3136737719280456,3973389
2003-05-15,2.903830051422119,3.2298418676656424,2.887529993596384,3.22518423240611,12215580
2003-05-16,2.7943849563598633,2.875887273518174,2.7058958506813724,2.864244513645531,20451048
2003-05-19,2.8106846809387207,2.824656589054203,2.773426425855718,2.799041257617536,2181228
2003-05-20,2.84794282913208,2.8665723734596056,2.7617828938397113,2.794384346575451,2387145
2003-05-21,2.8852016925811768,2.89451596434305,2.8362998504111996,2.8479426068344043,4051224
2003-05-22,2.8153433799743652,2.887531432607878,2.808357256720033,2.887531432607878,1810221
2003-05-23,2.8106846809387207,2.859586192784625,2.8083561961444232,2.815342316760447,1102401
2003-05-26,2.7990410327911377,2.845614056101876,2.7990410327911377,2.813012939784359,1269846
2003-05-27,2.7431530952453613,2.8060266734369366,2.7431530952453613,2.794383917891057,2357787
2003-05-28,2.703566551208496,2.782740692290641,2.6942516132587575,2.7594543467659296,2828142
2003-05-29,2.7361669540405273,2.77109671730159,2.7035661747800335,2.7035661747800335,1801683
2003-05-30,2.775754451751709,2.7943839937268704,2.736167216368853,2.7454823204729646,5532996
2003-06-02,2.852600336074829,2.854928820812632,2.775754676745839,2.775754676745839,1935552
2003-06-03,2.7478108406066895,2.8805441300472343,2.7361674176552304,2.864243737655058,2204145
2003-06-04,2.750138998031616,2.8036981376244277,2.750138998031616,2.750138998031616,1055160
2003-06-05,2.850271701812744,2.8712297289363113,2.7873981201168525,2.7943840736386183,2235351
2003-06-06,2.8363001346588135,2.878215860812402,2.815342438140309,2.826985195730325,1631631
2003-06-09,2.8363001346588135,2.8363001346588135,2.8363001346588135,2.8363001346588135,0
2003-06-10,2.8852016925811768,2.8852016925811768,2.840956819733863,2.845614122173073,2809200
2003-06-11,2.948075294494629,2.9876622011611125,2.8875303589743964,2.8875303589743964,2244561
2003-06-12,3.020263195037842,3.031906951060644,2.9713616849346405,3.0156058924986535,1667511
2003-06-13,3.078479766845703,3.0971093128823033,3.027249764432315,3.027249764432315,3072786
2003-06-16,3.1134090423583984,3.1250524645037414,3.027249117572294,3.0482071441872987,2068845
2003-06-17,3.057520627975464,3.1809392719662175,3.027248337804953,3.1460096807605167,3521199
2003-06-18,2.9643757343292236,3.0458790331073216,2.952732310756189,3.0458790331073216,3813684
2003-06-19,2.9504036903381348,3.0156059266246307,2.9434179030085743,2.9876621110732753,3353583
2003-06-20,2.9201316833496094,2.9573901078270177,2.901502471110905,2.9527324716507506,2206608
2003-06-23,2.9061598777770996,2.966704486594752,2.885202179819697,2.929446393905659,1713135
2003-06-24,2.8153433799743652,2.899174860326201,2.8153433799743652,2.887531432607878,2394597
2003-06-25,2.8176703453063965,2.85725791624514,2.7967126506073043,2.8293141012353162,3099873
2003-06-26,2.845614194869995,2.8526003152655575,2.806026956567102,2.8153422279165925,2361915
2003-06-27,2.866572618484497,2.92246025689444,2.864244133442383,2.8898588013720388,2863299
2003-06-30,2.7827401161193848,2.8735576609973608,2.7827401161193848,2.8689000264285904,2916687
2003-07-01,2.8130135536193848,2.8479431621662497,2.8013707949259117,2.817670856966741,2376591
2003-07-02,2.8060262203216553,2.8409561469014406,2.79438346665584,2.81068385477433,1156965
2003-07-03,2.903830051422119,2.9387599840529326,2.8526000609655706,2.8782153893103706,5053095
2003-07-04,2.8898589611053467,2.9224604184297522,2.852600866555925,2.9061600228841686,4747857
2003-07-07,2.9061598777770996,2.934103697131371,2.8875306648742516,2.9108168478862084,914115
2003-07-08,2.941089153289795,2.9690329663235175,2.9271172467729336,2.948074939989962,2617599
2003-07-09,3.003962993621826,3.010948780541634,2.9504035172817646,2.9504035172817646,2508927
2003-07-10,3.1087515354156494,3.108751535415649,2.952731437866019,3.0179343241063963,5045340
2003-07-11,3.1646411418914795,3.2251854259226165,3.038893604379467,3.1203962554848044,4418901
2003-07-14,3.1995697021484375,3.234499636218711,3.169296737296558,3.218198578371634,3396690
2003-07-15,3.2414863109588623,3.24847243293293,3.2135424892958517,3.227514400127357,5674512
2003-07-16,3.2065558433532715,3.2484715646440705,3.190254785398704,3.2484715646440705,5887065
2003-07-17,3.171625852584839,3.2018981508642868,3.146010523471581,3.1949120308819308,3768783
2003-07-18,3.2065558433532715,3.236828142171689,3.1506682149655396,3.1599824865802866,1241784
2003-07-21,3.2927160263061523,3.3160022068264805,3.2228564853954653,3.2228564853954653,2452521
2003-07-22,3.218198776245117,3.264772135574595,3.2065560193667273,3.2601144998367433,1880721
2003-07-23,3.2345001697540283,3.267100625242978,3.2298425335342715,3.260114837146531,1649457
2003-07-24,3.2135415077209473,3.28805800961131,3.2018980856928563,3.2344995341249,1304847
2003-07-25,3.2554564476013184,3.3020291252080924,3.1902538994723577,3.2018973187113877,1337496
2003-07-28,3.2484710216522217,3.2717571964715466,3.192583402606276,3.255456807474722,2299131
2003-07-29,3.120396137237549,3.2298429405110234,3.120396137237549,3.2298429405110234,2866518
2003-07-30,3.178612232208252,3.1949122918544384,3.1203954492440142,3.143682295676334,2276469
2003-07-31,3.178612232208252,3.2251845926066416,3.1669684758755294,3.1925841401977064,1820961
2003-08-01,3.1809401512145996,3.2251843567202862,3.1809401512145996,3.1995696936212243,1321431
2003-08-04,3.1855969429016113,3.2042258141410302,3.178611157826386,3.178611157826386,503559
2003-08-05,3.178612232208252,3.1902549891912866,3.150668416229343,3.1902549891912866,1301757
2003-08-06,3.0994372367858887,3.1716259234560193,3.0971087521507625,3.1716259234560193,1940088
2003-08-07,3.0971083641052246,3.1087517851716453,3.0528641635324294,3.0971083641052246,2026389
2003-08-08,3.1436824798583984,3.1529967526138436,3.0994376022913963,3.1064233901371257,1483767
2003-08-11,3.155324935913086,3.1832687508580806,3.139024543753448,3.159982571520469,1291557
2003-08-12,3.1576545238494873,3.1786125545170787,3.1436826144432923,3.1553253726068937,1221189
2003-08-13,3.178612232208252,3.185598019644698,3.157654203665789,3.1669684758755294,854067
2003-08-14,3.171625852584839,3.1809401240337545,3.146010523471581,3.178611972567195,910905
2003-08-15,3.1902554035186768,3.1902554035186768,3.164640735219539,3.1809407969826595,676833
2003-08-18,3.1855969429016113,3.1972396959493543,3.178611157826386,3.190253910874129,464664
2003-08-19,3.1902554035186768,3.208884616590711,3.1669688871786343,3.194912706786685,1131798
2003-08-20,3.2764158248901367,3.3090166127713867,3.2135420678360163,3.2135420678360163,2444472
2003-08-21,3.2601137161254883,3.318330484571523,3.201897613912413,3.2694286522453786,1911132
2003-08-22,3.3881900310516357,3.3998327852134937,3.2554567707563717,3.260113739174522,3509652
2003-08-25,3.5791401863098145,3.632699332373075,3.420791565961136,3.420791565961136,4348572
2003-08-26,3.546538829803467,3.6443425194066577,3.5185950136644304,3.6140702184809843,1897971
2003-08-27,3.679271936416626,3.6979014793476934,3.5488678008315335,3.565168192860965,3169353
2003-08-28,3.7700893878936768,3.788718930266726,3.6955728839841675,3.7305028178983957,3449319
2003-08-29,3.9354233741760254,4.0052828956534485,3.8003616326530087,3.8003616326530087,11812359
2003-09-01,3.8748795986175537,4.117059698449876,3.870222628528084,4.005284421504159,4409298
2003-09-02,3.753789186477661,3.935424319044802,3.732831158444316,3.8841939909946364,2011056
2003-09-03,3.7957043647766113,3.9051514586720724,3.7933758803939988,3.8469346854756625,3075717
2003-09-04,3.9517252445220947,3.970354791922348,3.832964170022294,3.832964170022294,2310198
2003-09-05,3.9237802028656006,4.042541573549197,3.9237802028656006,3.9750111924468325,2258292
2003-09-08,3.9354233741760254,4.002954411495772,3.8655635195821283,3.9237796209217435,914265
2003-09-09,3.9470677375793457,3.993640429911039,3.9237805586221133,3.963368129927955,763110
2003-09-10,3.8376214504241943,3.9237813994074737,3.8376214504241943,3.9237813994074737,1756989
2003-09-11,3.7840616703033447,3.80269121452488,3.7514608839862276,3.777075549580698,2143920
2003-09-12,3.818991184234619,3.856249935429878,3.807348095143285,3.8213200019228064,636279
2003-09-15,3.893508195877075,3.9051519517262756,3.8422782018263666,3.8655643810585714,756147
2003-09-16,3.912139654159546,3.935426177908806,3.9004962257265596,3.909810502109552,1347546
2003-09-17,3.9563815593719482,3.993639975491063,3.923780112151206,3.9470672884586855,1225899
2003-09-18,3.937751531600952,4.026240592065617,3.923779627282817,4.000625267590798,2868801
2003-09-19,3.9447388648986816,4.019256043988962,3.9447388648986816,4.019256043988962,1849224
2003-09-22,3.904630422592163,3.9872061267704066,3.888115551756242,3.9872061267704066,2000430
2003-09-23,3.763072967529297,3.8692412486664085,3.7418391763020096,3.8692412486664085,3158037
2003-09-24,3.8550846576690674,3.890474192577131,3.774869098543309,3.774869098543309,3983175
2003-09-25,3.803180694580078,3.843288812729969,3.739479665018377,3.7748692008859055,2406897
2003-09-26,3.7866663932800293,3.8338518856810797,3.777228889800206,3.777228889800206,1276473
2003-09-29,3.7961013317108154,3.8456462552838175,3.781945253547695,3.791382413990122,706044
2003-09-30,3.7866663932800293,3.8220559344554137,3.739480225879624,3.7748697670550087,1739016
2003-10-01,3.7866663932800293,3.810259308230393,3.751277189604322,3.7748697670550087,2035815
2003-10-02,3.881037712097168,3.904630287475033,3.789025183125044,3.8196958011159867,2404500
2003-10-03,4.116967678070068,4.128764305657528,3.987206799606306,3.987206799606306,4737339
2003-10-06,4.197183132171631,4.244368620989299,4.124044595130306,4.124044595130306,4998114
2003-10-07,4.147638320922852,4.244368761833768,4.116967026549324,4.223135308036192,3912411
2003-10-08,4.161794185638428,4.161794185638428,4.140560393747559,4.152356344798624,3513237
2003-10-09,4.157076358795166,4.17831015627188,4.149998651302769,4.164154403787324,1311990
2003-10-10,4.034392356872559,4.157075520327266,4.034392356872559,4.157075520327266,1496952
2003-10-13,4.03911018371582,4.081577428200018,4.03911018371582,4.055625729486939,3092214
2003-10-14,4.006080150604248,4.062703139128747,4.006080150604248,4.062703139128747,2678424
2003-10-15,4.006080150604248,4.08157713113728,4.006080150604248,4.010798395481657,1999581
2003-10-16,3.833850622177124,4.022594217076382,3.833850622177124,4.022594217076382,5550387
2003-10-17,3.8456480503082275,3.8810375872357628,3.704090577597362,3.7276831522162026,4737522
2003-10-20,3.940020799636841,3.9423805977574795,3.840930203553361,3.845649124795176,1901880
2003-10-21,4.01079797744751,4.043828388143768,3.987205405520923,4.01079797744751,1433031
2003-10-22,3.970690965652466,4.034391659219333,3.970690965652466,4.0178761145914805,1115490
2003-10-23,3.9258649349212646,3.9494581904493757,3.914068982156652,3.9494581904493757,1065144
2003-10-24,3.9235055446624756,3.951817044368421,3.8951940449565297,3.9305832508391125,1120308
2003-10-27,3.881037712097168,3.9329417829280486,3.881037712097168,3.9329417829280486,1717293
2003-10-28,3.881037712097168,3.8928343372857483,3.871600546946163,3.881037712097168,968967
2003-10-29,4.034392356872559,4.034392356872559,3.9046308123536178,3.9046308123536178,1289373
2003-10-30,4.081576824188232,4.128762981909715,4.034391341465966,4.034391341465966,1729416
2003-10-31,4.01079797744751,4.126403739885216,3.987205405520923,4.105170290151449,2166474
2003-11-03,4.046186447143555,4.057983067506717,4.003718883835779,4.057983067506717,664680
2003-11-04,4.1287641525268555,4.168872279837,4.057985402126339,4.057985402126339,1466916
2003-11-05,4.1287641525268555,4.1287641525268555,4.01787693731649,4.081577981426808,1289325
2003-11-06,4.1287641525268555,4.152356731827323,4.105171573226387,4.11932732330649,1393434
2003-11-07,4.133482933044434,4.152356590844355,4.128764012344915,4.1405606390943275,904827
2003-11-10,4.046186447143555,4.140558397550323,4.046186447143555,4.133480695332033,1056291
2003-11-11,3.975410223007202,4.010799771728231,3.9400210117859236,4.010799771728231,1907859
2003-11-12,3.9376614093780518,3.975409739254076,3.930583365495248,3.975409739254076,1330116
2003-11-13,3.99900221824646,4.010798167268428,3.9588937640743156,3.9636126836824856,668661
2003-11-14,3.9895637035369873,3.9990015411553594,3.9588930937741784,3.9990015411553594,456093
2003-11-17,3.9872050285339355,4.010797598229865,3.9824861095952704,4.010797598229865,771168
2003-11-18,3.897552967071533,3.9636134671487517,3.8692414688240166,3.9636134671487517,1824492
2003-11-19,3.8456480503082275,3.8598037975793145,3.784306141300549,3.8456480503082275,1278798
2003-11-20,3.8739593029022217,3.937660330393481,3.8432886878135526,3.8432886878135526,1511619
2003-11-21,3.869241237640381,3.8739598203997025,3.83857061845462,3.86452299238072,1147074
2003-11-24,3.8928332328796387,3.8928332328796387,3.8503660017481707,3.888114314143257,476757
2003-11-25,3.9093494415283203,3.944738644212842,3.8810379443808363,3.9282241104596447,1483203
2003-11-26,3.916428327560425,3.940021248961405,3.9022725747198366,3.90463169811005,2087772
2003-11-27,3.8833956718444824,3.9187848618144754,3.869239928356576,3.914066955650933,574539
2003-11-28,3.819697141647339,3.869242444827976,3.7748707601979685,3.8385718160731064,8509620
2003-12-01,3.7229654788970947,3.7866661768727554,3.70409081051581,3.7866661768727554,1748802
2003-12-02,3.850367546081543,3.8928347942460833,3.7182468809588416,3.725324586903088,3629664
2003-12-03,3.8763179779052734,3.892833519700357,3.8078990511795205,3.82441391797545,1706025
2003-12-04,3.881037712097168,3.899912379898826,3.8739596694840905,3.8763187920220177,1358664
2003-12-05,3.935302495956421,3.947098448889863,3.892835242897506,3.892835242897506,1369584
2003-12-08,3.8928332328796387,3.9612521545643427,3.885755192274618,3.9353004640111067,1264851
2003-12-09,3.8928332328796387,3.8928332328796387,3.8928332328796387,3.8928332328796387,4401
2003-12-10,4.145278453826904,4.24200956811646,4.072140590583281,4.105171007047723,24518475
2003-12-11,4.126403331756592,4.187744552698023,4.105169884122953,4.187744552698023,6333723
2003-12-12,4.081576824188232,4.166511300587607,4.034391341465966,4.109888316321357,3756099
2003-12-15,4.131122589111328,4.178308752371856,4.0957330510408445,4.116966841383064,2460894
2003-12-16,4.1853861808776855,4.213697674463131,4.128763193706793,4.1830270584953775,3962184
2003-12-17,4.341099739074707,4.341099739074707,4.187745309026274,4.201901055838489,3629682
2003-12-18,4.374129295349121,4.374129295349121,4.275039079434951,4.341099223377731,4882452
2003-12-19,4.308069705963135,4.352896747741573,4.277399087245783,4.352896747741573,2955627
2003-12-22,4.270320415496826,4.350536309365356,4.258523791766357,4.34109948288043,1971498
2003-12-23,4.24672794342041,4.305710050968173,4.234931319411089,4.258523892430503,2666025
2003-12-24,4.175949573516846,4.23493168617269,4.1311225333990755,4.225494521147783,1799355
2003-12-25,4.175949573516846,4.175949573516846,4.175949573516846,4.175949573516846,0
2003-12-26,4.175949573516846,4.175949573516846,4.175949573516846,4.175949573516846,0
2003-12-29,4.2231340408325195,4.234930663013411,4.154714779681863,4.1759485646076415,1502763
2003-12-30,4.157076358795166,4.230214244548822,4.149998651302769,4.230214244548822,1430820
2003-12-31,4.211337566375732,4.211337566375732,4.164151754777627,4.164151754777627,741555
2004-01-01,4.211337566375732,4.211337566375732,4.211337566375732,4.211337566375732,0
2004-01-02,4.194823265075684,4.211338810262473,4.180667517415124,4.211338810262473,90333
2004-01-05,4.152356147766113,4.18774568673841,4.145278442471448,4.18774568673841,983808
2004-01-06,4.093374729156494,4.15943489814293,4.088656145657462,4.152356854144526,1743261
2004-01-07,4.091015338897705,4.133482584111218,4.069781547541116,4.093374124048959,1808691
2004-01-08,3.99900221824646,4.0815768988967625,3.9895643790301203,4.0697809498747946,4490856
2004-01-09,3.9612538814544678,4.015518095583569,3.9518170523664184,4.010799174789995,2439273
2004-01-12,3.8928332328796387,3.9400187077483846,3.869239989195938,3.9400187077483846,1905510
2004-01-13,3.9235055446624756,3.9872065877507024,3.878679172211244,3.8999129657405525,2964690
2004-01-14,3.9140686988830566,3.949457904614551,3.8786791556518647,3.949457904614551,3132507
2004-01-15,3.975410223007202,4.001362941235673,3.906991261312596,3.906991261312596,2386509
2004-01-16,4.020236015319824,4.034391762864979,3.968331270154616,3.968331270154616,3301278
2004-01-19,4.116967678070068,4.145279179280313,4.0367517579743755,4.0367517579743755,4475619
2004-01-20,4.145278453826904,4.1759497476865475,4.121685540280629,4.140560208617307,4145775
2004-01-21,4.164153575897217,4.164153575897217,4.114608283301667,4.152356611589175,3675672
2004-01-22,4.211337566375732,4.211337566375732,4.175948376426926,4.1924632417364895,1823961
2004-01-23,4.244368076324463,4.291554234086201,4.220775503693006,4.232572127508343,3667329
2004-01-26,4.244368076324463,4.244368076324463,4.244368076324463,4.244368076324463,0
2004-01-27,4.282118320465088,4.284477105731666,4.17123111295893,4.17123111295893,1772289
2004-01-28,4.2231340408325195,4.279757017301847,4.213696878087632,4.279757017301847,3752274
2004-01-29,4.116967678070068,4.211339686270599,4.116967678070068,4.1995430586831395,2410692
2004-01-30,4.121685981750488,4.1594346474677515,4.069781903888945,4.11696739853583,2078985
2004-02-02,4.105170249938965,4.1334817409730595,4.062702675888226,4.1240439022958375,1672734
2004-02-03,4.072140216827393,4.116966579701159,4.0532655502231005,4.105170630260183,1392600
2004-02-04,4.161794185638428,4.164153308348706,4.055625901183429,4.081577600995183,3030498
2004-02-05,4.2585248947143555,4.282118485785585,4.152356603641217,4.164153567926679,2312244
2004-02-06,4.267962455749512,4.282118204462625,4.246728663930006,4.27032124095219,1191840
2004-02-09,4.267962455749512,4.31514760979388,4.216057368802088,4.282118204462625,1029981
2004-02-10,4.234930992126465,4.270320186420246,4.223134369028813,4.246727615224117,1225539
2004-02-11,4.272680759429932,4.293914553216308,4.183028013442082,4.237291553118907,1857456
2004-02-12,4.338741779327393,4.341100902345115,4.277399855870577,4.277399855870577,2640282
2004-02-13,4.343459129333496,4.343459129333496,4.293914177335193,4.33166317826202,1078908
2004-02-16,4.343459129333496,4.350537172475924,4.317507429476837,4.33166317826202,833127
2004-02-17,4.428393840789795,4.428393840789795,4.343459012856688,4.343459012856688,1820826
2004-02-18,4.6242146492004395,4.64308931567641,4.454345688413319,4.454345688413319,7129911
2004-02-19,4.621855735778809,4.638370266924352,4.5534357888931,4.62421452058581,2357394
2004-02-20,4.600622653961182,4.600622653961182,4.562873316262644,4.581747985111913,1622310
2004-02-23,4.600622653961182,4.605340899298915,4.5746702796056455,4.602981776630049,1107384
2004-02-24,4.619495868682861,4.647807360932223,4.577028630308819,4.60062187801623,2097465
2004-02-25,4.699711799621582,4.706789840980001,4.628933073535333,4.628933073535333,3345870
2004-02-26,4.728024005889893,4.753976040634255,4.6714010164480415,4.683196966332302,3231810
2004-02-27,4.718585968017578,4.751616378943336,4.659603862792099,4.751616378943336,10495860
2004-03-01,4.671401500701904,4.735102539177279,4.671401500701904,4.706791041521485,1724235
2004-03-02,4.612417697906494,4.680837641845496,4.600621749381824,4.654884935093143,2759598
2004-03-03,4.553437232971191,4.614779157391814,4.553437232971191,4.614779157391814,5918139
2004-03-04,4.650168418884277,4.657246125115611,4.48737712556718,4.544000125416657,4362873
2004-03-05,4.742179870605469,4.751617035745986,4.683197082227763,4.683197082227763,3238719
2004-03-08,4.742179870605469,4.761053863386857,4.673760254586893,4.742179870605469,1257240
2004-03-09,4.78700590133667,4.841270103347368,4.730382914455352,4.730382914455352,3004392
2004-03-10,4.742179870605469,4.763413660921457,4.6855568797623635,4.739820073070868,2962599
2004-03-11,4.704431533813477,4.746898782915135,4.673760911545458,4.673760911545458,2092800
2004-03-12,4.6478071212768555,4.692634154609672,4.6053398850925555,4.659603744522291,1401540
2004-03-15,4.671401500701904,4.683197451808974,4.624215333775905,4.624215333775905,1315128
2004-03-16,4.659604549407959,4.694994087757752,4.65724542685112,4.664323469520938,1422177
2004-03-17,4.704431533813477,4.765773453348901,4.694994704846136,4.702072410946565,1818777
2004-03-18,4.704431533813477,4.7185872835140295,4.652527118244782,4.704431533813477,2760108
2004-03-19,4.730381965637207,4.730381965637207,4.694992774684546,4.730381965637207,1133934
2004-03-22,4.730381965637207,4.742178587621131,4.683195815201064,4.730381965637207,1268757
2004-03-23,4.746899127960205,4.761054878689718,4.69027612504215,4.69027612504215,2313039
2004-03-24,4.765773296356201,4.824755416082353,4.744539503755001,4.7468986265441995,1546971
2004-03-25,4.765773296356201,4.824755416082353,4.694994550185008,4.739820583177238,934701
2004-03-26,4.850707530975342,4.864863279448532,4.744539248676586,4.7988034574066445,1870452
2004-03-29,4.929021835327148,4.969365429858093,4.888677901315103,4.92427521057659,1716273
2004-03-30,4.971738338470459,4.978857596542048,4.910036291284176,4.948006912430003,1833273
2004-03-31,4.978856563568115,5.000215012313792,4.943259601633356,4.974110279344745,868764
2004-04-01,5.019201755523682,5.026321013915108,4.971738561829355,4.983604445123214,1821045
2004-04-02,5.125991344451904,5.137856884414455,5.023945731784167,5.023945731784167,2304861
2004-04-05,5.280246734619141,5.337202155580483,5.140231494496384,5.147351091857096,1650936
2004-04-06,5.358561038970947,5.410770518530528,5.320590755277517,5.339576236605347,1879941
2004-04-07,5.280246734619141,5.337202155580483,5.280246734619141,5.337202155580483,1484172
2004-04-08,5.339574813842773,5.3609332624697945,5.258887303531688,5.275499807442732,1607046
2004-04-09,5.339574813842773,5.339574813842773,5.339574813842773,5.339574813842773,0
2004-04-12,5.339574813842773,5.339574813842773,5.339574813842773,5.339574813842773,0
2004-04-13,5.387037754058838,5.394157011192308,5.330082339066864,5.339575247713245,2538567
2004-04-14,5.541294097900391,5.572144788665375,5.3561889348669744,5.3561889348669744,1652001
2004-04-15,5.5056962966918945,5.576890579508383,5.472471958563081,5.572143954506165,3585567
2004-04-16,5.546038627624512,5.546038627624512,5.415515296361118,5.527053150391931,1551108
2004-04-19,5.481963634490967,5.546038644336004,5.4368734229736315,5.546038644336004,976137
2004-04-20,5.481963634490967,5.481963634490967,5.422634569617072,5.460605524196649,1710957
2004-04-21,5.496203422546387,5.569770674325796,5.446367597063738,5.458232800990468,1179738
2004-04-22,5.410769462585449,5.515187382883466,5.410769462585449,5.50569515329369,1896762
2004-04-23,5.446367263793945,5.569770333504821,5.436874014893944,5.45823246699463,4266336
2004-04-26,5.5056962966918945,5.53417400981849,5.458233101999784,5.458233101999784,726219
2004-04-27,5.5056962966918945,5.560278749925095,5.503323323671904,5.529427384816272,1732377
2004-04-28,5.436873912811279,5.517561434730113,5.436873912811279,5.505695552790064,1419807
2004-04-29,5.313468933105469,5.41076790786421,5.292110489092691,5.41076790786421,3362928
2004-04-30,5.235157489776611,5.263635201854804,5.216172008910043,5.261262228922175,4220382
2004-05-03,5.125991344451904,5.1948122909890975,5.0547970862336005,5.1948122909890975,3569499
2004-05-04,5.1639628410339355,5.185320953827719,5.0975148509271495,5.114126678713306,950193
2004-05-05,5.273126125335693,5.280245721330141,5.173454157780581,5.178200781430894,1228746
2004-05-06,5.339574813842773,5.339574813842773,5.2209173694366955,5.315843053376739,1049376
2004-05-07,5.292112350463867,5.325336683832024,5.280246468620801,5.292112350463867,647472
2004-05-10,5.268381118774414,5.292112202836409,5.22091793220724,5.2446490162692365,1805148
2004-05-11,5.282619476318359,5.282619476318359,5.054797492239899,5.218544469034818,2805066
2004-05-12,5.351442337036133,5.351442337036133,5.2280388943709015,5.2280388943709015,870102
2004-05-13,5.413143157958984,5.470098579989496,5.379918822293426,5.379918822293426,1729338
2004-05-14,5.479589939117432,5.493829131840888,5.413142296800526,5.413142296800526,1985115
2004-05-17,5.529427528381348,5.529427528381348,5.481965011419165,5.496203868352159,1603590
2004-05-18,5.612486839294434,5.612486839294434,5.534172973125933,5.534172973125933,2163621
2004-05-19,5.569768905639648,5.671814176051686,5.531798975103324,5.617232082642288,1126797
2004-05-20,5.491456508636475,5.565023751994059,5.4819639392044595,5.565023751994059,1859781
2004-05-21,5.45348596572876,5.505695095066135,5.417889001830162,5.460605562197106,1654923
2004-05-24,5.47009801864624,5.500948699339646,5.446366934716579,5.453486191999266,1090890
2004-05-25,5.481963634490967,5.541292020402776,5.481963634490967,5.481963634490967,1154334
2004-05-26,5.465352535247803,5.5626519007623125,5.460606928537242,5.553159668897802,2483757
2004-05-27,5.458232402801514,5.500948967019426,5.389411780783158,5.460606054479678,1211772
2004-05-28,5.458232402801514,5.481964166848096,5.3799185319948055,5.434501317717083,11983845
2004-05-31,5.486710071563721,5.515187780830997,5.410769852998722,5.460606013956992,2070591
2004-06-01,5.45585823059082,5.505694380962222,5.446366002332601,5.489082557159088,685284
2004-06-02,5.45348596572876,5.470097791686492,5.4250082588174635,5.45348596572876,957654
2004-06-03,5.339574813842773,5.448739350373822,5.315843053376739,5.448739350373822,1756665
2004-06-04,5.244649887084961,5.337202624010762,5.230411030594923,5.334829651002981,3723588
2004-06-07,5.2280378341674805,5.301605086481559,5.223291548873633,5.235157431848802,1740681
2004-06-08,5.190067291259766,5.247022708201158,5.173454785430264,5.2280372297396305,1801614
2004-06-09,5.192440509796143,5.232784101780758,5.180574627630875,5.192440509796143,1542375
2004-06-10,5.330081939697266,5.330081939697266,5.168708615459024,5.173454220724008,1272630
2004-06-11,5.391785144805908,5.429755429257107,5.34906857479831,5.375173654580191,1254666
2004-06-14,5.391785144805908,5.391785144805908,5.391785144805908,5.391785144805908,0
2004-06-15,5.391785144805908,5.391785144805908,5.277874291452313,5.341949316204271,2158263
2004-06-16,5.292112350463867,5.3277096565119955,5.268381265739875,5.3182170868299705,1059384
2004-06-17,5.256514072418213,5.303976908986556,5.256514072418213,5.303976908986556,3691440
2004-06-18,5.18532133102417,5.268381833921355,5.168709841510725,5.268381833921355,2831247
2004-06-21,5.154469966888428,5.182948014734979,5.130738203769458,5.149723682160846,2234100
2004-06-22,5.057170867919922,5.125992164954135,5.031066132654202,5.125992164954135,2531325
2004-06-23,5.095142364501953,5.114127848355679,5.002589955426273,5.069038300211414,2801073
2004-06-24,5.099887847900391,5.107007445186171,5.0310665452225445,5.102260820674928,1103997
2004-06-25,5.1687092781066895,5.1687092781066895,5.107007235763748,5.107007235763748,1766721
2004-06-28,5.1971869468688965,5.1971869468688965,5.133111932344971,5.163962613796441,1227321
2004-06-29,5.180574893951416,5.209052605234732,5.1639630654433635,5.197187401421662,1153422
2004-06-30,5.292112350463867,5.325336683832024,5.161589687076559,5.197186993124688,2991954
2004-07-01,5.2470221519470215,5.315843103714736,5.197186337147094,5.313470131334276,1827909
2004-07-02,5.301605224609375,5.303978876539795,5.216172087094256,5.242277166112209,1677636
2004-07-05,5.370427131652832,5.375173756780603,5.303979132599831,5.303979132599831,2083131
2004-07-06,5.621979236602783,5.650456945243361,5.387037970577486,5.387037970577486,4951629
2004-07-07,5.581636428833008,5.612487110692287,5.496202961844754,5.550785068011584,2067150
2004-07-08,5.600622177124023,5.629099892841251,5.529427887830957,5.572144461406797,1764600
2004-07-09,5.560278415679932,5.581636868981517,5.54129293525569,5.576890244264632,1017015
2004-07-12,5.498575210571289,5.54841136479606,5.470097505151713,5.54841136479606,862677
2004-07-13,5.481963634490967,5.484336606976538,5.458231872748992,5.481963634490967,2010069
2004-07-14,5.415515899658203,5.4582324643578595,5.387038189858432,5.4582324643578595,1563828
2004-07-15,5.377545356750488,5.410769689371982,5.327709536780372,5.401276780422225,1070247
2004-07-16,5.415515899658203,5.432128406263021,5.344321625158775,5.358560480058661,910905
2004-07-19,5.522307395935059,5.529426653534607,5.410769870680926,5.410769870680926,830208
2004-07-20,5.465352535247803,5.505696472688469,5.425009616250525,5.470099160401753,707280
2004-07-21,5.458232402801514,5.529426676498033,5.4226350962127166,5.474844909218981,1265865
2004-07-22,5.415515899658203,5.415515899658203,5.3656797377680645,5.410769954172654,1185909
2004-07-23,5.446367263793945,5.517561538327765,5.415515902274338,5.415515902274338,991308
2004-07-26,5.427382946014404,5.458233635174567,5.410771114808428,5.458233635174567,542559
2004-07-27,5.548412799835205,5.557905031282437,5.446367832096039,5.458233036534799,3468471
2004-07-28,5.712159156799316,5.743009840837831,5.560278369983487,5.576890198431665,3314400
2004-07-29,5.759622097015381,5.802338319924267,5.74300925182775,5.74300925182775,1856361
2004-07-30,6.04914665222168,6.04914665222168,5.807085731411808,5.814205330014991,3274929
2004-08-02,6.234250545501709,6.260355281052938,6.0443991577875344,6.0443991577875344,2128224
2004-08-03,6.120339393615723,6.23899684422857,6.075249521645115,6.234250220302256,2507373
2004-08-04,5.999309062957764,6.098980698363174,5.966085410809992,6.098980698363174,1760814
2004-08-05,6.1583123207092285,6.170177867190733,5.985072354644794,6.001685206058703,1224459
2004-08-06,6.1084723472595215,6.14406964156925,6.023039248293323,6.14406964156925,1146963
2004-08-09,6.075250148773193,6.075250148773193,5.980324450068881,6.0230413539668985,1132356
2004-08-10,6.023041248321533,6.129832487750206,5.994563539209745,6.091862208934487,860514
2004-08-11,6.027786731719971,6.087115797044129,6.015921190239975,6.051518493642052,1047750
2004-08-12,6.051519393920898,6.06338493716612,6.008802487691034,6.008802487691034,1320195
2004-08-13,5.904385089874268,6.02541555003565,5.897265491285411,6.015922978237939,4699416
2004-08-16,5.8877716064453125,5.909129716023517,5.861666194130965,5.904383092249438,1791591
2004-08-17,5.899637699127197,6.03965328471961,5.885399182758957,5.9138768944576405,945615
2004-08-18,5.81420373916626,5.904383486232668,5.757248323849194,5.904383486232668,950127
2004-08-19,5.743010997772217,5.826071854151266,5.743010997772217,5.792847511599646,2145384
2004-08-20,5.752502918243408,5.861667135025161,5.662323162719109,5.728771153487793,1127013
2004-08-23,5.828441619873047,5.849800407516497,5.7667409450972,5.7667409450972,1050087
2004-08-24,5.883025646209717,5.930488494493477,5.837935770599611,5.837935770599611,750714
2004-08-25,5.897264003753662,5.909130224729371,5.802338309720708,5.909130224729371,1327044
2004-08-26,6.04914665222168,6.1701771126266145,5.968460131259918,6.015922990343981,10957032
2004-08-27,6.215266704559326,6.2342518472950905,6.146445731882748,6.167803847719917,30444837
2004-08-30,6.1369547843933105,6.241373097069781,6.082372314844545,6.217641322889363,1805784
2004-08-31,6.134578704833984,6.163056415207108,6.120340189128508,6.134578704833984,1611399
2004-09-01,6.177298545837402,6.215268844381525,6.122716750902098,6.132208646575634,883959
2004-09-02,6.573610305786133,6.692267766830524,6.208146710852179,6.208146710852179,3170502
2004-09-03,6.40748929977417,6.5261460563879155,6.357653489154877,6.490548757818993,2300322
2004-09-06,6.447834014892578,6.497669836890519,6.355281289066292,6.405117111064233,2725479
2004-09-07,6.54987907409668,6.583102727908415,6.4596993242494465,6.4596993242494465,1506948
2004-09-08,6.585476875305176,6.585476875305176,6.469192380804137,6.573610653299928,1223895
2004-09-09,6.806178092956543,6.85838687783864,6.573609156896018,6.585475376200061,3361116
2004-09-10,6.884493350982666,6.967552833346177,6.818044678752344,6.818044678752344,3118818
2004-09-13,6.882119655609131,6.972299413955081,6.882119655609131,6.91771696437528,1141194
2004-09-14,7.052984714508057,7.052984714508057,6.908223210347226,6.908223210347226,2404272
2004-09-15,7.024506092071533,7.1075662278084755,6.965177714671713,7.095700688120909,2607150
2004-09-16,7.012643814086914,7.083837757394872,6.95331473587434,6.95331473587434,3082206
2004-09-17,7.060105323791504,7.060105323791504,7.015016124836852,7.015016124836852,4107654
2004-09-20,6.961948871612549,7.062499968453026,6.961948871612549,7.038559655125676,2241183
2004-09-21,6.734513759613037,6.823094716749047,6.619598589764803,6.823094716749047,3533562
2004-09-22,6.799152374267578,6.823093372409804,6.662690123248331,6.700995857265554,2635083
2004-09-23,6.787182807922363,6.806335334122434,6.73211912386007,6.763241807698092,1946478
2004-09-24,6.8949151039123535,6.930825570692989,6.703389189674387,6.705783083803446,1368990
2004-09-27,6.928429126739502,7.0098283547003515,6.8709715734180286,6.894913248057406,1448223
2004-09-28,6.904492378234863,6.938009644076543,6.820699898579081,6.938009644076543,1053876
2004-09-29,6.78000020980835,6.906885520350742,6.777605630403141,6.894916048066408,733497
2004-09-30,6.799152374267578,6.911673627144599,6.799152374267578,6.799152374267578,1614336
2004-10-01,6.732119083404541,6.799152924701959,6.720148240890159,6.799152924701959,922305
2004-10-04,6.856607913970947,6.8590024925386714,6.729722647805663,6.729722647805663,656877
2004-10-05,6.947585105895996,6.978707788478872,6.863792635912861,6.911673949482033,926118
2004-10-06,7.021798133850098,7.067286221767412,6.9427941657627805,6.9427941657627805,946518
2004-10-07,6.815911769866943,7.021801089258617,6.763241979008461,7.002649247521803,1253334
2004-10-08,6.724936008453369,6.779999686400511,6.7057834843803015,6.729724481945781,869970
2004-10-11,6.672267436981201,6.7632415910430685,6.669872857571626,6.729725013740805,630051
2004-10-12,6.727329730987549,6.736906677727888,6.669872160235146,6.669872160235146,1109988
2004-10-13,6.916460990905762,6.916460990905762,6.727328985291576,6.727328985291576,2869389
2004-10-14,6.703391075134277,6.938009889479439,6.65790433409512,6.823094719583468,3173322
2004-10-15,6.763241767883301,6.787182767966633,6.60762766466091,6.662690663450686,1275273
2004-10-18,6.751270294189453,6.79436381195924,6.708177461367895,6.708177461367895,494289
2004-10-19,6.772820472717285,6.784789948441242,6.679451712585031,6.715362879551058,349605
2004-10-20,6.715360164642334,6.791969572943518,6.710571691340113,6.777604837985116,1904289
2004-10-21,6.669874668121338,6.70339193947027,6.559747958578838,6.7009980443592125,2161191
2004-10-22,6.559746742248535,6.727331013073568,6.559746742248535,6.708179170787773,1731804
2004-10-25,6.492710590362549,6.521439371007811,6.315549433909356,6.344278214554619,1966275
2004-10-26,6.653112888336182,6.674659301832179,6.550167923374667,6.559744183256013,1741539
2004-10-27,6.851821422576904,6.8542153166492685,6.672266353133119,6.70338903091856,1614552
2004-10-28,6.8949151039123535,6.918855415099444,6.866186319518897,6.899702207222224,1230570
2004-10-29,6.8949151039123535,6.942795726286535,6.847033111641676,6.928430991615682,1414728
2004-11-01,6.847035884857178,6.894917896521231,6.727332225594095,6.894917896521231,731310
2004-11-02,6.918858051300049,6.966739376866063,6.8901292559604395,6.8949177309912955,1532073
2004-11-03,6.995466709136963,7.019407024438713,6.918856604253979,6.964343340316976,2803098
2004-11-04,6.9332194328308105,7.08165182731957,6.835062924509805,7.002647841839163,1151208
2004-11-05,6.92603874206543,7.000254264986868,6.892521479821652,6.966737687691435,554169
2004-11-08,6.811121940612793,6.926037762809247,6.799151785053166,6.926037762809247,667383
2004-11-09,6.681841850280762,6.811121019732001,6.653113069852913,6.811121019732001,3844965
2004-11-10,6.7081780433654785,6.7560586684554265,6.669872310386603,6.669872310386603,1451445
2004-11-11,6.689026355743408,6.7345137818623915,6.653115878758526,6.71536193843952,2114925
2004-11-12,6.667479991912842,6.7488778957412645,6.65550983281133,6.65550983281133,1472136
2004-11-15,6.631567001342773,6.703389306047401,6.607626689740072,6.691418465297789,1013124
2004-11-16,6.583685398101807,6.631566704109384,6.550168826370618,6.631566704109384,1460403
2004-11-17,6.523834705352783,6.571716017000894,6.466377131375051,6.571716017000894,1631070
2004-11-18,6.432860374450684,6.5238352161797275,6.43046647991791,6.51186437361913,3555153
2004-11-19,6.368218898773193,6.442435776009125,6.349067062159927,6.440041197102793,1723293
2004-11-22,6.128812789916992,6.344279014394941,6.076143694567958,6.344279014394941,3866667
2004-11-23,6.224575996398926,6.260487151386845,6.145572003384154,6.145572003384154,3518037
2004-11-24,6.150360107421875,6.284428471914029,6.1407845295456625,6.234153263322187,3263538
2004-11-25,6.272458076477051,6.279640445344176,6.188665599556308,6.188665599556308,3111801
2004-11-26,6.423285007476807,6.435255851707443,6.322734573588985,6.344280997286595,4263423
2004-11-29,6.41610050201416,6.531015624476502,6.387371721398575,6.463981803040136,2604624
2004-11-30,6.368218898773193,6.413706993666926,6.363431110856927,6.3945537871572595,1929981
2004-12-01,6.289216041564941,6.365826141490225,6.286822147179357,6.365826141490225,3318075
2004-12-02,6.272458076477051,6.341886500611937,6.260487918330772,6.260487918330772,2125929
2004-12-03,6.487924098968506,6.487924098968506,6.274851730406766,6.274851730406766,1289478
2004-12-06,6.593262672424316,6.6243853516412825,6.535805102355333,6.535805102355333,2815041
2004-12-07,6.5118632316589355,6.653113943495823,6.497499182032896,6.612414318834184,2019957
2004-12-08,6.583685398101807,6.583685398101807,6.480740418948459,6.523833936829393,2130813
2004-12-09,6.667479991912842,6.681844730793416,6.598051562237482,6.598051562237482,2013123
2004-12-10,6.775210857391357,6.791968799670567,6.6986000879158665,6.7033885606729156,3689802
2004-12-13,6.763241767883301,6.83267018866111,6.6938140320538535,6.808729188577778,1308498
2004-12-14,6.789577007293701,6.856610852003584,6.777606164169925,6.847034588473601,2097885
2004-12-15,6.722543239593506,6.823094350284386,6.703390712314139,6.806335717677838,1671825
2004-12-16,6.940403938293457,6.959556467034458,6.751272545738958,6.835065030217952,5333766
2004-12-17,7.062498569488525,7.14629101943297,6.940401077849271,6.940401077849271,3189363
2004-12-20,6.990678787231445,7.062501108705954,6.973920839176025,7.052924844839247,1054098
2004-12-21,7.012225151062012,7.0625003597939005,6.98110246803259,7.017013624961803,1070265
2004-12-22,7.014619827270508,7.060107252120225,7.002649668609558,7.060107252120225,1009992
2004-12-23,6.997858047485352,7.052921711493318,6.909277817308263,7.028980719988418,1019109
2004-12-24,7.038559913635254,7.0577117540315495,6.97391996936004,7.014618914480297,930756
2004-12-27,7.038559913635254,7.038559913635253,7.038559913635253,7.038559913635253,0
2004-12-28,7.038559913635254,7.038559913635253,7.038559913635253,7.038559913635253,0
2004-12-29,6.9834980964660645,7.045744162928553,6.954769300779189,7.043349582909926,470280
2004-12-30,6.966738224029541,6.990678540376716,6.96673822402954,6.988284645731678,583839
2004-12-31,7.0026445388793945,7.007432324857151,6.966733404254531,6.990673704039159,179304
2005-01-04,7.012225151062012,7.038560045139991,6.9763139941328,7.026589202864688,450225
2005-01-05,7.062498569488525,7.062498569488525,6.988282379967785,7.012223373501129,942294
2005-01-06,7.277966022491455,7.277966022491455,7.043347259308481,7.0624997834479775,1502193
2005-01-07,7.574829578399658,7.632287146507753,7.34978709416883,7.34978709416883,3294699
2005-01-10,7.421610355377197,7.574830556789201,7.232478998022174,7.574830556789201,3127479
2005-01-11,7.445552349090576,7.4934343577823395,7.421612029693178,7.4934343577823395,1424388
2005-01-12,7.565252780914307,7.584405987207897,7.438366813289898,7.438366813289898,2583966
2005-01-13,7.52455472946167,7.57722451183155,7.493432049851254,7.5652536708713125,3478341
2005-01-14,7.495824337005615,7.524553803817367,7.46949013400849,7.46949013400849,3168525
2005-01-17,7.517372131347656,7.553283283230571,7.481460979464741,7.517372131347655,1301955
2005-01-18,7.562859535217285,7.632287259808153,7.541313118093955,7.541313118093955,1237239
2005-01-19,7.696925640106201,7.814235333397383,7.6370741891084855,7.708895793316121,3389514
2005-01-20,7.6251044273376465,7.768748340978323,7.579617701729256,7.732837876279311,1507275
2005-01-21,7.447945594787598,7.555679067622305,7.4263991742,7.548496699110318,935229
2005-01-24,7.498222351074219,7.546103676116296,7.354578375947989,7.409641386035001,1222854
2005-01-25,7.397670269012451,7.577225369304266,7.397670269012451,7.577225369304266,1182063
2005-01-27,7.589193820953369,7.6203171848479325,7.421609585517042,7.445549897030121,1714350
2005-01-28,7.464702129364014,7.584405726126235,7.464702129364013,7.505401064584937,735861
2005-01-31,7.40963888168335,7.541313337230611,7.397669410653968,7.47188492567403,1056873
2005-02-01,7.541315078735352,7.553285237477255,7.421611436471029,7.421611436471029,1420416
2005-02-02,7.550889492034912,7.562859647842993,7.517372233834373,7.555677965327101,2352660
2005-02-03,7.744807243347168,7.756778081977328,7.6346805965659295,7.684955789988927,3120582
2005-02-04,7.792692184448242,7.8046616577232335,7.708899022039316,7.778327446621455,5593794
2005-02-07,7.895633220672607,7.902815586599191,7.723260548123288,7.804658412130854,2407419
2005-02-08,7.840572834014893,7.869301624781159,7.7807213578222685,7.854936886923825,1123323
2005-02-09,7.696925640106201,7.857328158932342,7.687349380548642,7.857328158932342,975936
2005-02-10,7.498222351074219,7.687353756227547,7.498222351074219,7.687353756227547,1157457
2005-02-11,7.447945594787598,7.610742066351901,7.428793068721209,7.517373330541166,1442544
2005-02-14,7.301907062530518,7.517373323036468,7.282755221431609,7.517373323036468,1618452
2005-02-15,7.268389701843262,7.352181480567031,7.182203343910134,7.182203343910134,1455333
2005-02-16,7.349785804748535,7.397667788053277,7.337815651396411,7.373726796400907,1220865
2005-02-17,7.450338363647461,7.469490886820122,7.301905966585215,7.325846963025169,1929339
2005-02-18,7.371335506439209,7.42161071623495,7.337818243276473,7.42161071623495,1670175
2005-02-21,7.359364032745361,7.445550392838567,7.254025833135303,7.254025833135303,697173
2005-02-22,7.371335506439209,7.42161071623495,7.337818243276473,7.42161071623495,648252
2005-02-23,7.658624172210693,7.68495906950794,7.421611466432342,7.421611466432342,5642640
2005-02-24,7.684957504272461,7.742415076700987,7.661016506619762,7.68495750427246,3093240
2005-02-25,7.658624172210693,7.711293281856754,7.658624172210693,7.706505492320036,8439840
2005-02-28,7.672987937927246,7.742415672046554,7.625105938940008,7.732839409238775,1229649
2005-03-01,7.926754951477051,7.926754951477051,7.661013608293704,7.661013608293704,7806873
2005-03-02,8.211651802062988,8.285867312165204,7.9818208498217,8.008155739186087,5920692
2005-03-03,8.211651802062988,8.259533107749043,8.11110071764816,8.223621957247445,10028592
2005-03-04,8.206864356994629,8.376843184708365,8.187711832321202,8.21165283063714,1939152
2005-03-07,8.101522445678711,8.221225337708969,8.087158400012223,8.221225337708969,2167365
2005-03-08,8.06061840057373,8.099117530400134,8.026932608534475,8.087086251151568,2353590
2005-03-09,8.132802963256836,8.18092601290646,7.988433125901562,8.072649323296408,2614548
2005-03-10,8.058210372924805,8.130395276452129,8.017305273003068,8.130395276452129,1026162
2005-03-11,8.096711158752441,8.10874175003624,8.04858810521079,8.10874175003624,2580879
2005-03-14,8.108744621276855,8.118369235393184,8.075058127666356,8.096714025733121,1046046
2005-03-15,8.113555908203125,8.15205435819473,8.06543284571362,8.077463439234348,2200653
2005-03-16,8.277174949645996,8.301236826922493,8.096713279495507,8.108743873930436,3255063
2005-03-17,8.192960739135742,8.265144999781358,8.137618348243173,8.265144999781358,2267589
2005-03-18,8.289201736450195,8.322888211482137,8.195362316874762,8.195362316874762,2885943
2005-03-21,8.48169994354248,8.491324558413135,8.301238242616044,8.301238242616044,2503851
2005-03-22,8.438385009765625,8.508163263866066,8.421541769270416,8.48410208179272,1690941
2005-03-23,8.440790176391602,8.498537833887072,8.349356041153914,8.423947625926873,2664942
2005-03-24,8.39748477935791,8.626069565200176,8.39748477935791,8.455232471250264,2052366
2005-03-29,8.265144348144531,8.397482952035519,8.168897527527472,8.397482952035519,2013864
2005-03-30,8.221834182739258,8.351766120969026,8.178523077724895,8.178523077724895,1680111
2005-03-31,8.22424030303955,8.277175334055636,8.217021670680689,8.253114144068325,4337370
2005-04-01,8.294015884399414,8.36379413877154,8.214613019479184,8.24108018218163,1325076
2005-04-04,8.25792407989502,8.296422525151073,8.166489928208641,8.253112118441264,1305486
2005-04-05,8.537038803100586,8.539445472514494,8.301236142624745,8.301236142624745,1687251
2005-04-06,8.409514427185059,8.589976116080933,8.325298880579423,8.539447063480237,1447734
2005-04-07,8.330107688903809,8.421541137694474,8.260328751630013,8.330107688903809,891486
2005-04-08,8.469666481018066,8.481697762818095,8.378232319052067,8.421543419037693,831711
2005-04-11,8.402297019958496,8.472074617071256,8.392671716707437,8.472074617071256,848460
2005-04-12,8.387855529785156,8.445603189772154,8.354169050589537,8.411916710576534,1134729
2005-04-13,8.440790176391602,8.443196156685651,8.37341859771993,8.421540957226444,1215438
2005-04-14,8.214613914489746,8.421542719616323,8.180927429697906,8.421542719616323,867747
2005-04-15,7.675637245178223,8.08227703321992,7.646763401854432,8.08227703321992,5641227
2005-04-18,7.379679203033447,7.471113372336499,7.290651703327469,7.435020900853366,6598989
2005-04-19,7.675637245178223,7.716541684451911,7.514424781185379,7.514424781185379,10257966
2005-04-20,7.771885395050049,7.906630031997275,7.730980945221366,7.892193450813524,4102659
2005-04-21,7.649168968200684,7.694886056417049,7.627513070578181,7.663605544875663,1700739
2005-04-22,7.673229217529297,7.771881317144036,7.663603917247986,7.771881317144036,2048985
2005-04-26,7.627512454986572,7.817599425051571,7.617888530251094,7.747820463466286,2001972
2005-04-27,7.504798412322998,7.627512401119957,7.4638946672661834,7.627512401119957,2390559
2005-04-28,7.5505146980285645,7.567357251286577,7.463893197419459,7.463893197419459,2758530
2005-04-29,7.603451251983643,7.6034512519836435,7.463894705889743,7.531266997757364,2095359
2005-05-02,7.5168304443359375,7.627513161519391,7.475925318387965,7.598639319418487,1204530
2005-05-03,7.567357540130615,7.603450005530339,7.521641151591252,7.579388820868203,2000676
2005-05-04,7.367646217346191,7.533670584025253,7.29305599883654,7.533670584025253,1985628
2005-05-05,7.456674575805664,7.5072036124528045,7.3147113886479875,7.353209145002458,1690926
2005-05-06,7.555328845977783,7.593827990241346,7.459082706335606,7.459082706335606,1193616
2005-05-09,7.603451251983643,7.627512440590192,7.473519319013689,7.531266997757364,1765329
2005-05-10,7.5192341804504395,7.6996958117957535,7.499985646537604,7.603449700199118,2179032
2005-05-11,7.673229217529297,7.675635198396353,7.5457025938837115,7.615481546280687,1719030
2005-05-12,7.639540195465088,7.718943044968836,7.603447740815634,7.699693827609969,2479830
2005-05-13,7.435019493103027,7.574576013417708,7.425394193350458,7.574576013417708,3720042
2005-05-16,6.874386787414551,7.276215294952668,6.862356191641088,7.276215294952668,8610288
2005-05-17,6.713173866271973,6.936945938383966,6.556773394333833,6.936945938383966,6657774
2005-05-18,6.900851726531982,6.951380753067714,6.621737369462329,6.68910963431209,5025930
2005-05-19,6.953789710998535,7.0500358448550795,6.929728521737724,6.980257569910748,4692108
2005-05-20,6.977849960327148,6.994693203584883,6.910477675702766,6.932133569208379,2893140
2005-05-23,7.0476298332214355,7.07409769201952,6.992287445984242,7.038005219877282,2624088
2005-05-24,7.21605920791626,7.230496470105843,7.0139423561079655,7.035597560985788,2246166
2005-05-25,7.2184648513793945,7.3508034195484475,7.1944029806184515,7.2160581824187835,2239647
2005-05-26,7.264183044433594,7.264183044433594,7.1029712926573945,7.218466648894649,2665641
2005-05-27,7.153500556945801,7.3628360686079555,7.1535005569458,7.333962228668577,5661396
2005-05-30,7.057253360748291,7.2184664856928835,7.042816785748341,7.143874875967812,1166532
2005-05-31,6.953789710998535,7.13665736532597,6.953789710998535,7.13665736532597,1662213
2005-06-01,6.977849960327148,7.025973020773136,6.912883656623427,6.953788774307434,4923123
2005-06-02,6.985069751739502,7.0861278512588886,6.93694668330011,7.025974187811316,1851306
2005-06-03,6.97304105758667,7.01153952283289,6.946573190628179,6.989884308233607,1828899
2005-06-06,6.963411808013916,6.9730371072794854,6.869572368442542,6.939350625069401,2280837
2005-06-07,7.098158359527588,7.122219546916374,6.929727982586296,6.9417578878740915,2210613
2005-06-08,7.285838603973389,7.297869197591535,7.0548472137467435,7.146281377420477,5358291
2005-06-09,7.507205963134766,7.533673135890549,7.297870432097548,7.3267442747093465,4268160
2005-06-10,7.658792018890381,7.668416630844793,7.5986376778703955,7.6395427949815575,3820077
2005-06-14,7.74541711807251,7.817602085406438,7.603453853814153,7.658795570315916,2707680
2005-06-15,7.8079729080200195,7.846472043001862,7.779099073088532,7.8200041888797,2147778
2005-06-16,7.661196708679199,7.820003123367522,7.641947488014337,7.80556586366566,2883819
2005-06-17,7.747817516326904,7.822408411906808,7.68044593836577,7.68044593836577,2110389
2005-06-20,7.875346660614014,7.969186805569156,7.860910085916774,7.868128029062097,2097117
2005-06-21,7.983620643615723,8.034149665988473,7.9643707382668225,7.9643707382668225,1756368
2005-06-22,7.904221534729004,7.990843059489082,7.877753674506198,7.976406482899078,2958108
2005-06-23,7.8849711418151855,7.937906166031722,7.863315935926901,7.933094204015029,1111185
2005-06-24,7.836847305297852,7.856097218373346,7.75985109502875,7.820004750017478,1549368
2005-06-27,7.853691101074219,7.9619678158558775,7.7189458423239925,7.779099496268629,1682685
2005-06-28,8.322892189025879,8.322892189025879,7.981218068843354,7.981218068843354,3110079
2005-06-29,8.147241592407227,8.481697732482845,8.144835611418458,8.42154338891759,2721003
2005-06-30,8.113555908203125,8.166490932738288,8.012497821178457,8.106337276728052,2234505
2005-07-01,8.120772361755371,8.144833542343823,8.063024702255401,8.084679902466288,1677459
2005-07-04,8.221834182739258,8.26514459934696,8.132805991433807,8.132805991433807,2287224
2005-07-05,8.217019081115723,8.262735465365587,8.19536387927037,8.204987801507013,2427414
2005-07-06,8.17130184173584,8.262735296776457,8.15686527026898,8.262735296776457,992601
2005-07-07,8.123181343078613,8.204990213389676,8.0894948517223,8.20258423212327,3116421
2005-07-08,8.178523063659668,8.202584253198864,8.067839664240717,8.067839664240717,1135740
2005-07-11,8.277174949645996,8.281987600463951,8.217021289064713,8.217021289064713,1553550
2005-07-12,8.409514427185059,8.409514427185059,8.36139135603994,8.373422640131253,3386418
2005-07-13,8.457636833190918,8.46966742792939,8.3974831710919,8.46966742792939,2647089
2005-07-14,8.36138916015625,8.505758335677104,8.354170529278575,8.505758335677104,1070271
2005-07-15,8.39748477935791,8.445607855934872,8.349361014374159,8.373423585272823,1887000
2005-07-18,8.493729591369629,8.517791470062184,8.385452169863152,8.385452169863152,1897809
2005-07-19,8.48169994354248,8.527416347873016,8.433576869189215,8.464856695417149,2490297
2005-07-20,8.47207260131836,8.527414295607395,8.47207260131836,8.47688525179882,3453141
2005-07-21,8.496133804321289,8.599597856401504,8.493727135263287,8.493727135263287,2477307
2005-07-22,8.565914154052734,8.565914154052734,8.481699296662464,8.561102191187784,1490760
2005-07-25,8.5610990524292,8.589972884252994,8.544255811763707,8.56591101352994,2281929
2005-07-26,8.592379570007324,8.60681683130736,8.493727475280949,8.553881812822416,705141
2005-07-27,8.553885459899902,8.609226482728157,8.529822888536065,8.602007849000367,2056359
2005-07-28,8.515385627746582,8.56591468298216,8.457637939361135,8.56591468298216,2634291
2005-07-29,8.392670631408691,8.565913676203229,8.373422092615964,8.493729418408838,4292256
2005-08-01,8.327704429626465,8.349359638415663,8.306049220837266,8.306049220837266,2166822
2005-08-02,8.306048393249512,8.327703599881055,8.241082084948273,8.301236431067661,2016585
2005-08-03,8.332514762878418,8.349357315914629,8.308453579451555,8.315672209842207,2132607
2005-08-04,8.37582778930664,8.395077015851951,8.303642845558402,8.395077015851951,1481973
2005-08-05,8.308457374572754,8.397484895368343,8.306050704405566,8.395078913607954,1814901
2005-08-08,8.30123519897461,8.354170217151239,8.255517434592944,8.354170217151239,403284
2005-08-09,8.303642272949219,8.351765335993989,8.28198706668072,8.351765335993989,1499613
2005-08-10,8.342141151428223,8.361390377633827,8.303642699017015,8.313267312119816,1636275
2005-08-11,8.421541213989258,8.457633673125939,8.349356295715896,8.361387574365722,2526768
2005-08-12,8.44560432434082,8.462447566201323,8.390262637317166,8.455228935631608,1535109
2005-08-15,8.443198204040527,8.467260078034823,8.378231901503128,8.421542999330242,556428
2005-08-16,8.544258117675781,8.544258117675781,8.450417966821393,8.479291806437617,1230585
2005-08-17,8.553885459899902,8.563509386994554,8.481700499435602,8.517792979667753,1025343
2005-08-18,8.395079612731934,8.505762355402041,8.344550549521816,8.493731757191414,1338147
2005-08-19,8.371014595031738,8.409513045623092,8.325297512852856,8.337328794967602,1140039
2005-08-22,8.618846893310547,8.618846893310547,8.337327199341132,8.337327199341132,1536759
2005-08-23,8.712686538696289,8.770434200336195,8.621252396896558,8.623658377363281,1521402
2005-08-24,8.416731834411621,8.979772029029485,8.416731834411621,8.902775126408692,3264576
2005-08-25,8.479290008544922,8.541850325318517,8.188145692915304,8.33732751017092,3274176
2005-08-26,8.493729591369629,8.585163766631986,8.455231136186885,8.481698996226692,5237652
2005-08-29,8.371014595031738,8.529820359517775,8.325297512852856,8.496135247860236,2324130
2005-08-30,8.40265941619873,8.492723123607231,8.353976613442951,8.492723123607231,1121187
2005-08-31,8.341806411743164,8.414830270513999,8.324767256011587,8.397791811196193,2479920
2005-09-01,8.458642959594727,8.49272126226172,8.33693563117294,8.39778964359063,2059263
2005-09-02,8.43430233001709,8.521931360117422,8.400224025660147,8.521931360117422,4002045
2005-09-05,8.422130584716797,8.439169735834403,8.375882455131267,8.43673577036434,1451415
2005-09-06,8.4075288772583,8.451343055870442,8.390489720502995,8.397792315742956,1563960
2005-09-07,8.458642959594727,8.49272126226172,8.40996016750873,8.458642959594727,1563117
2005-09-08,8.400224685668945,8.465946637511399,8.361278447008777,8.446472821767635,1759548
2005-09-09,8.458642959594727,8.519496275598824,8.39778964359063,8.519496275598824,1768713
2005-09-12,8.475682258605957,8.517063158310362,8.453775174088936,8.470815023533017,1216272
2005-09-13,8.650940895080566,8.650940895080566,8.470814897314419,8.51949699710968,1345035
2005-09-14,8.801856994628906,8.801856994628906,8.602257202758233,8.653374655762825,1849731
2005-09-15,8.672847747802734,8.745872288373986,8.629032884177258,8.665545154462883,4593276
2005-09-16,8.76291275024414,8.872448881056698,8.728834440507853,8.76291275024414,1903290
2005-09-19,8.689887046813965,8.884618229739614,8.689887046813965,8.848105958837643,3321096
2005-09-20,8.848106384277344,8.9040917761638,8.629033444745577,8.667980379617019,2312490
2005-09-21,8.964945793151855,8.972248387531012,8.88705400662453,8.906526430946062,1358166
2005-09-22,9.16697883605957,9.193754546923406,8.877315340588794,8.967379032002276,2424039
2005-09-23,9.468811988830566,9.468811988830566,9.22296405711142,9.261910291697172,2447970
2005-09-26,9.675715446472168,9.680583378123938,9.546705507908694,9.614861425929258,3449883
2005-09-27,9.590520858764648,9.729266667632544,9.566179806450222,9.729266667632544,2741763
2005-09-28,9.43229866027832,9.658674145689568,9.320328596628626,9.575913058284552,1777485
2005-09-29,9.532100677490234,9.595388661607926,9.3836183211874,9.417695234365068,1607007
2005-09-30,9.347103118896484,9.544268210237723,9.325196041283778,9.519926471235372,2714976
2005-10-03,9.393354415893555,9.49315467421777,9.36171077126084,9.420130128927548,1459449
2005-10-04,9.544271469116211,9.544271469116211,9.434735347238279,9.434735347238279,2335869
2005-10-05,9.115862846374512,9.658676958537454,9.05744348404492,9.55400876026017,3146082
2005-10-06,8.88461685180664,9.07934870094458,8.88461685180664,9.006324170466161,3496608
2005-10-07,9.11829662322998,9.44447243409169,9.103692131157386,9.252175196308787,3143262
2005-10-10,9.605123519897461,9.658674939042928,9.529665714975883,9.614860078249947,5790156
2005-10-11,9.590520858764648,9.833934863977499,9.551574617930592,9.675715934692576,3141813
2005-10-12,9.113425254821777,9.551570994401594,9.086649550302692,9.432297654785105,3776310
2005-10-13,9.084218978881836,9.41526272046724,9.084218978881836,9.140204373859888,4895607
2005-10-14,9.042838096618652,9.176715266395973,8.981984774318628,9.006325824673171,1677159
2005-10-17,9.407958984375,9.407958984375,9.188886059335298,9.22539832957752,1887564
2005-10-18,9.337369918823242,9.627033465529456,9.230268449251124,9.61242827650633,2732577
2005-10-19,9.249739646911621,9.420129782038538,9.23026722482012,9.347105935851038,1513053
2005-10-20,9.152376174926758,9.468814772158911,9.10369336738441,9.439605087633504,1652370
2005-10-21,9.115862846374512,9.198623957881631,8.977117034945168,9.079351267228816,2400969
2005-10-24,9.110994338989258,9.188886817176137,8.99415492529525,9.113428304829176,1879473
2005-10-25,9.042838096618652,9.300856573162408,9.042838096618652,9.152374216041428,2108082
2005-10-26,9.128032684326172,9.191319969041507,9.05744210991048,9.05744210991048,1425369
2005-10-27,9.030665397644043,9.157241345869503,9.030665397644043,9.123163045251829,1376220
2005-10-28,8.933302879333496,9.030668491001888,8.908961824623292,8.98198638158148,1738668
2005-10-31,9.128032684326172,9.14020320886164,8.979549638621684,9.055008144286113,1509318
2005-11-01,9.478549003601074,9.524797833500628,9.140203400252197,9.213227245407708,2091081
2005-11-02,9.493154525756836,9.544271288812386,9.395788234754667,9.468812778902878,1626333
2005-11-03,9.493154525756836,9.60755857708808,9.468812778902878,9.541836626637423,1041564
2005-11-04,9.614862442016602,9.624599699176532,9.410394666346996,9.566180334699501,1501266
2005-11-07,9.602688789367676,9.663542100119143,9.439601275853299,9.66110813482833,658479
2005-11-08,9.614862442016602,9.675716468990494,9.534535989964125,9.614862442016602,804681
2005-11-09,9.595392227172852,9.636771749358383,9.49802590086969,9.614864656736783,408603
2005-11-10,9.614862442016602,9.69032165831663,9.595390016938016,9.648940752835083,1684398
2005-11-11,9.595392227172852,9.67815266437175,9.573484438137333,9.67815266437175,941661
2005-11-14,9.614862442016602,9.661111279664357,9.578350165115019,9.648940752835083,870651
2005-11-15,9.590520858764648,9.658676780224246,9.578349636193716,9.590520858764648,1439943
2005-11-16,9.544271469116211,9.602690826972932,9.524798349830636,9.578349079659125,1123656
2005-11-17,9.554007530212402,9.663543646374528,9.541836308983777,9.554007530212402,1051914
2005-11-18,9.809592247009277,9.826630702346211,9.566178280621546,9.566178280621546,2031942
2005-11-21,9.992154121398926,10.004324647107573,9.802290856123765,9.802290856123765,1780428
2005-11-22,9.829066276550293,9.994587092642234,9.814461089004727,9.97998260151034,1673421
2005-11-23,9.94103717803955,9.975115487496478,9.843671574467944,9.870447289553567,1369170
2005-11-24,9.979987144470215,10.19419224869293,9.933738987822005,9.933738987822005,2908122
2005-11-25,9.863142013549805,10.099254060326114,9.85340545583986,10.065175760134538,4158171
2005-11-28,9.906957626342773,9.97024560893546,9.877747948933912,9.962943711893477,953094
2005-11-29,9.853408813476562,9.958077018628472,9.819330501672498,9.911828179643148,1152708
2005-11-30,9.639199256896973,9.931296626144396,9.639199256896973,9.931296626144396,2688198
2005-12-01,9.736566543579102,9.782814669347424,9.578346962053155,9.578346962053155,1628259
2005-12-02,9.863142013549805,9.87531253658385,9.736566763320527,9.736566763320527,1344345
2005-12-05,9.78038501739502,9.875315965720958,9.7049264948371,9.797423476993758,571380
2005-12-06,9.94347095489502,10.077349527776695,9.809593774840776,9.809593774840776,1934640
2005-12-07,10.053008079528809,10.099256915831015,10.006759243226604,10.006759243226604,2472912
2005-12-08,9.89478874206543,10.067612160914498,9.819329531042097,10.004324868696802,1662165
2005-12-09,9.76091194152832,9.872883447214496,9.70736119966047,9.790121627023648,1383783
2005-12-12,9.792552947998047,9.836367809495753,9.780382423965083,9.816893996063975,1012041
2005-12-13,9.73413372039795,9.782815817147222,9.721962499797025,9.768211327405162,1467540
2005-12-14,9.773079872131348,9.84610371305021,9.734133637930995,9.734133637930995,1237692
2005-12-15,9.785252571105957,9.931301678232057,9.760910821113688,9.809594321098226,2353968
2005-12-16,9.931299209594727,10.004323048592381,9.853406046829734,9.95564025712275,1828272
2005-12-19,10.023795127868652,10.050570834509463,9.967809749368824,9.975112341436956,1603206
2005-12-20,9.98241901397705,10.06031080769376,9.909394456272807,10.048140976628112,1679115
2005-12-21,10.04570484161377,10.077349183401559,9.9799828885955,9.9799828885955,1278861
2005-12-22,10.223395347595215,10.296419878643453,10.065175762461877,10.0919514702738,1804668
2005-12-23,10.223395347595215,10.247736393668934,10.126029074059716,10.177145827945358,2109879
2005-12-28,10.364575386047363,10.369444013251075,10.206356492750524,10.206356492750524,709662
2005-12-29,10.364575386047363,10.369444013251075,10.240434097522256,10.364575386047363,739707
2005-12-30,10.345100402832031,10.364573515304974,10.240432249186608,10.345100402832031,834063
2006-01-03,10.447339057922363,10.46681217872037,10.27208027432658,10.315895144328959,724098
2006-01-04,10.49601936340332,10.581214420734094,10.457073131070803,10.532531630318447,848733
2006-01-05,10.539835929870605,10.622596338773155,10.530099370210678,10.542269199268487,1543848
2006-01-06,10.527664184570312,10.59338613311068,10.474113457309986,10.583649573934835,973422
2006-01-09,10.57634449005127,10.625027970880703,10.539832924049415,10.58851570846537,930021
2006-01-10,10.466811180114746,10.573913334285498,10.418128382764404,10.539835724347093,1639566
2006-01-11,10.55200481414795,10.583648454017638,10.345102431244543,10.461941128991308,1680294
2006-01-12,10.958508491516113,10.982850239975118,10.588519207683454,10.588519207683454,2395983
2006-01-13,10.94146728515625,10.943901250621545,10.831931178668583,10.895219155661321,1368792
2006-01-16,10.880616188049316,10.980415756606302,10.829499420790095,10.953640738202825,1019106
2006-01-17,10.717528343200684,10.95364044549566,10.695620560891825,10.95364044549566,1787907
2006-01-18,10.320761680603027,10.666409156494206,10.269644226560034,10.637199481218321,2834223
2006-01-19,10.418128967285156,10.515494567448645,10.28911972117196,10.347539081270053,2195967
2006-01-20,10.38161563873291,10.525230058491578,10.34510336827647,10.405957384508417,1829076
2006-01-23,10.345100402832031,10.384047324191352,10.16984239057555,10.296418318063111,1703745
2006-01-24,10.45464038848877,10.464377644773018,10.30128939642412,10.34753892632637,1869288
2006-01-25,10.637197494506836,10.637197494506836,10.469242067142963,10.469242067142963,2379576
2006-01-27,10.856269836425781,10.866007088970722,10.673709234856542,10.739431162847616,2904183
2006-01-30,10.732131004333496,10.897653192502121,10.71752651503249,10.892784565126064,1124145
2006-01-31,10.588518142700195,10.783249325131504,10.52766412588018,10.783249325131504,2102178
2006-02-01,10.719962120056152,10.727264017142273,10.547137323825321,10.58851822271491,2003214
2006-02-02,10.807592391967773,10.89278677238308,10.783250642982168,10.783250642982168,2204253
2006-02-03,10.710222244262695,10.868441814786623,10.588515632304956,10.866007849686703,2925975
2006-02-06,11.255471229553223,11.255471229553223,10.856271664526052,10.856271664526052,2733339
2006-02-07,11.25303840637207,11.294418606995704,11.153238156779002,11.255472371958492,3634590
2006-02-08,11.245738983154297,11.391788102125863,11.153241300660811,11.253041578385638,4166898
2006-02-09,11.603555679321289,11.647369847272804,11.379614122542812,11.379614122542812,4393365
2006-02-10,11.737433433532715,11.78611553240198,11.683882010514704,11.683882010514704,4538970
2006-02-13,11.44046688079834,11.832363889485071,11.245735707443545,11.732563640830532,2518788
2006-02-14,11.647369384765625,11.717958565256188,11.345535366802345,11.345535366802345,2402967
2006-02-15,11.586516380310059,11.671711450987779,11.569477923305456,11.635199874766192,1645428
2006-02-16,11.464805603027344,11.613287909460245,11.350400894740314,11.562171164034726,1145328
2006-02-17,11.708223342895508,11.829931378664469,11.47697988560998,11.47697988560998,3444090
2006-02-20,11.68631362915039,12.00031813668436,11.67657776788257,11.844533213782622,1488681
2006-02-21,11.635200500488281,11.805589954593312,11.598688225889449,11.693619164867215,2122662
2006-02-22,12.535832405090332,12.679446838211543,12.129331550180774,12.416559023595797,5177427
2006-02-23,12.827930450439453,12.935033316534993,12.304590825441117,12.438468015233008,3289926
2006-02-24,12.567472457885742,12.815755013413618,12.401951682751825,12.815755013413618,8354121
2006-02-27,12.462806701660156,12.633196832900751,12.40925667161285,12.414124602921282,3335358
2006-02-28,12.827930450439453,13.008057871343086,12.49932204304434,12.49932204304434,3398490
2006-03-01,12.650237083435059,12.818192557941304,12.540699572139642,12.779246320582542,2006706
2006-03-02,12.740303993225098,12.815761828955477,12.428733998734128,12.535835487926528,1392051
2006-03-03,12.937463760375977,13.066474382583097,12.667274777277783,12.694050487953191,1796898
2006-03-06,12.774374008178711,12.900948539772596,12.65753394334513,12.852266456183205,1955052
2006-03-07,12.961807250976562,12.961807250976562,12.67457839629521,12.681880990054761,1251786
2006-03-08,13.339101791381836,13.385350632613525,12.840101795747755,12.840101795747755,1637244
2006-03-09,13.261205673217773,13.3220596882674,13.034830854330567,13.314757095035265,1213488
2006-03-10,13.071345329284668,13.339101104982205,13.071345329284668,13.20522252071966,1130721
2006-03-13,13.31475830078125,13.33666468963419,13.146801426886949,13.33666468963419,839982
2006-03-14,13.209552764892578,13.309866527209746,13.158172989069653,13.28540023395957,2158740
2006-03-15,13.121465682983398,13.273159146369428,13.101893778023344,13.170399645363137,1645737
2006-03-16,13.126365661621094,13.297632503058002,12.99179965763141,13.236465373975165,3768564
2006-03-17,13.187529563903809,13.285397516876683,13.10189755504135,13.10189755504135,1845240
2006-03-20,13.199761390686035,13.297627923518267,13.172847919158007,13.202207179011019,1411320
2006-03-21,13.388155937194824,13.456661818602155,13.167956561251529,13.167956561251529,989619
2006-03-22,13.747817993164062,13.848131743637252,13.388158204874486,13.388158204874486,1533588
2006-03-23,13.60346508026123,13.931318421691781,13.554531097961046,13.931318421691781,1811787
2006-03-24,13.701329231262207,13.7380286615271,13.603462683895632,13.603462683895632,1354770
2006-03-27,13.593677520751953,13.774730293924923,13.515384278299468,13.774730293924923,949014
2006-03-28,13.61569881439209,13.733138696996482,13.583892354519294,13.59367971139991,1726710
2006-03-29,13.569208145141602,13.684202205690031,13.520275574690432,13.578995499227895,2003007
2006-03-30,13.67441177368164,13.701325241369306,13.554524763071697,13.554524763071697,1650603
2006-03-31,13.383264541625977,13.640163377256432,13.253590129362921,13.578997654484255,2262624
2006-04-03,13.574100494384766,13.649946527251029,13.385706206309841,13.385706206309841,1476186
2006-04-04,13.432191848754883,13.615691745049311,13.432191848754885,13.608352981191468,1993686
2006-04-05,13.28783893585205,13.530058749818272,13.219333071292278,13.419959088923289,2669085
2006-04-06,13.067642211914062,13.278055623451387,13.067642211914062,13.278055623451387,1905795
2006-04-07,13.131258010864258,13.150831323233804,13.021158303784786,13.114131887538557,1154313
2006-04-10,13.537403106689453,13.566763772018062,13.12636359204398,13.12636359204398,1130421
2006-04-11,13.241353988647461,13.578993146232733,13.177739698093346,13.578993146232733,895662
2006-04-12,12.994245529174805,13.32454606832473,12.994245529174805,13.32454606832473,1056672
2006-04-13,12.715324401855469,12.957544297022903,12.715324401855469,12.957544297022903,1951497
2006-04-18,12.551396369934082,12.649262912780017,12.429062141381566,12.649262912780017,2594622
2006-04-19,12.962437629699707,12.967330607515471,12.624798360519897,12.837657595438984,2452575
2006-04-20,13.163061141967773,13.211995110522173,12.969775256162334,13.018707824723355,1561104
2006-04-21,13.28294563293457,13.549631720538404,13.275605469056451,13.437084874395753,3246006
2006-04-24,13.08966064453125,13.4028349574418,13.043175265264285,13.334327682744489,1344321
2006-04-26,13.559420585632324,13.591227032658432,13.273159762410812,13.273159762410812,3448842
2006-04-27,13.730687141418457,13.760046399742896,13.45910665195287,13.554525991498851,1728543
2006-04-28,14.117264747619629,14.151518393175683,13.774731092046466,13.823663671417666,3536991
2006-05-01,14.435331344604492,14.530750718546141,14.251831363952768,14.251831363952768,2064396
2006-05-02,14.190664291381836,14.520964817816576,14.119711207923865,14.484265381543274,1169970
2006-05-03,14.080564498901367,14.28853076986852,13.958231645390175,14.28853076986852,1962789
2006-05-04,14.095239639282227,14.37905326683727,13.997373112537941,14.129493273641035,2098521
2006-05-05,14.41575813293457,14.41575813293457,14.117265463648344,14.190664336427943,1551126
2006-05-08,14.312997817993164,14.432884877048005,14.195557947896305,14.398631231604668,1735503
2006-05-09,14.278741836547852,14.42064797303396,14.254275550945444,14.361928047592109,855612
2006-05-10,14.068328857421875,14.459796439188786,14.068328857421875,14.432882964192677,1387236
2006-05-11,13.887275695800781,14.200448632141596,13.840788913063511,14.166194992230954,1033806
2006-05-12,13.53006362915039,13.823663297415257,13.334330516973813,13.823663297415257,1319586
2006-05-15,13.131258010864258,13.444431008776974,13.13125801086426,13.444431008776974,1514040
2006-05-16,13.67441177368164,13.794298784291582,12.969772837836604,13.089658448453429,2650818
2006-05-17,13.627928733825684,13.855468277498144,13.605909636046945,13.823661825156133,1877406
2006-05-18,13.236464500427246,13.527618391653885,13.097004127319163,13.527618391653885,1348767
2006-05-19,13.300077438354492,13.444429374538661,13.08476962846752,13.444429374538661,1974867
2006-05-22,13.419961929321289,13.5545278988982,13.339221507579076,13.5545278988982,1129086
2006-05-23,12.857229232788086,13.395495922266415,12.788721952311876,13.395495922266415,2368596
2006-05-24,12.742234230041504,13.163059590025245,12.602773906097074,12.967326538871594,2496558
2006-05-25,12.358109474182129,12.822975917796548,12.345876330928265,12.607669516542803,3153711
2006-05-26,12.8058500289917,12.8058500289917,12.475549555185745,12.475549555185745,8589843
2006-05-29,12.950202941894531,13.138595865290457,12.869462517584783,13.04072932066962,991812
2006-05-30,12.95754337310791,13.011368923756592,12.78382937785237,12.945308829785445,635661
2006-05-31,12.60032844543457,12.915948558688035,12.60032844543457,12.915948558688035,1504677
2006-06-01,12.771596908569336,12.820529484467652,12.63702952486179,12.717769955086318,904350
2006-06-02,12.891483306884766,12.964883567009975,12.607669621064263,12.884143140872894,1382934
2006-06-05,13.25848388671875,13.25848388671875,12.849890157752133,12.955096875989277,949785
2006-06-06,13.163061141967773,13.43708744589095,13.050515674280074,13.163061141967773,1531917
2006-06-07,13.114129066467285,13.319648102140013,12.942862270077724,13.17529617946168,2116764
2006-06-08,12.967330932617188,13.27071796469916,12.942864642931324,12.967330932617188,1531140
2006-06-09,12.783829689025879,13.234017214453054,12.355662662122928,13.234017214453054,2813487
2006-06-13,12.365449905395508,12.759363286591592,12.358109739287027,12.722662456049187,1704582
2006-06-14,12.172164916992188,12.294499175450246,11.81739948744646,12.037598912680885,2336199
2006-06-15,12.392359733581543,12.64925987178866,12.296939002250811,12.39725270954916,4140081
2006-06-16,12.774043083190918,12.8401031754038,12.720216133981387,12.720216133981387,1363284
2006-06-19,12.394806861877441,12.776487028486992,12.394806861877441,12.77404124023527,679194
2006-06-20,12.240669250488281,12.526928713993664,12.155035850295425,12.358109102182462,1404849
2006-06-21,12.453527450561523,12.551395385726686,11.868775427907455,12.184395528834054,2008899
2006-06-22,12.854783058166504,12.854783058166504,12.661497144422311,12.698196576147842,2358573
2006-06-23,12.615011215209961,12.820530286834952,12.615011215209961,12.820530286834952,1558230
2006-06-26,12.50980281829834,12.769148812108964,12.502462652436634,12.600329197270218,921507
2006-06-27,12.788722038269043,12.967329006431417,12.685962516857517,12.820528490134825,1450971
2006-06-28,12.60032844543457,12.734895811547322,12.49512174101675,12.72266126917883,1403061
2006-06-29,12.969778060913086,13.038283951711783,12.600330928412538,12.725110965217903,1346745
2006-06-30,13.15082836151123,13.488467573847087,13.077428106657614,13.334328298648567,3690165
2006-07-03,12.974666595458984,13.04072667467348,12.945305938033341,12.967326431102574,1993749
2006-07-04,13.016261100769043,13.084766971829401,12.893926888172302,13.016261100769043,1297770
2006-07-05,12.99914264678955,13.084776095318725,12.979569327125574,13.065202775654749,859416
2006-07-06,13.185083389282227,13.23891034184426,12.805850332584646,12.96732979027718,1186428
2006-07-07,13.119026184082031,13.28540005594044,12.989353151600998,13.19976663071839,1161660
2006-07-10,12.984453201293945,13.089658484371066,12.918393125878067,13.028492784906824,710469
2006-07-11,12.774043083190918,12.967328982633443,12.7348964655828,12.940415508028678,975522
2006-07-12,12.859679222106934,12.967331743452354,12.754471089893045,12.967331743452354,993525
2006-07-13,12.759366035461426,12.942866027725966,12.67373261240505,12.822978955448274,1087380
2006-07-14,12.424168586730957,12.710428036250077,12.389914948328709,12.710428036250077,1174506
2006-07-17,12.233329772949219,12.355662608680841,12.057169985498005,12.355662608680841,1401549
2006-07-18,12.277368545532227,12.600328834173224,12.218648620324178,12.257796637122993,2073081
2006-07-19,12.282264709472656,12.57341718932238,12.282264709472654,12.380131265723863,1569444
2006-07-20,12.477998733520508,12.67128467123899,12.465765588094655,12.60033158777279,1498374
2006-07-21,12.392359733581543,12.551393352470681,12.387465357620801,12.502459392815128,1405503
2006-07-24,12.299388885498047,12.470655681833902,12.299388885498049,12.416828734415189,1022217
2006-07-25,12.563631057739258,12.641924301643721,12.485337813834796,12.600330490821863,1686720
2006-07-26,12.30428409576416,12.65660510645524,12.296943928875422,12.600330960306131,1835679
2006-07-27,12.707988739013672,12.710434528724528,12.32630834469737,12.331201324113191,1227987
2006-07-28,12.654159545898438,12.693306174346853,12.597886792501539,12.624800274559057,1710066
2006-07-31,12.906161308288574,12.915948662263173,12.783828483563306,12.844995595922649,1166787
2006-08-01,12.942865371704102,12.959991495449787,12.893931389583367,12.918399080640619,724341
2006-08-02,12.66149616241455,12.869462392716821,12.66149616241455,12.844996106797371,1136847
2006-08-03,12.683518409729004,12.830317545493582,12.575864496840468,12.698197343309895,1357032
2006-08-04,12.539162635803223,12.6492637286002,12.343429537487452,12.6492637286002,1464549
2006-08-07,12.25779914855957,12.382579190191388,12.248011792356223,12.382579190191388,1074813
2006-08-08,12.477998733520508,12.517145358880738,12.159931352473315,12.221098479596334,1314597
2006-08-09,12.167269706726074,12.311623041231568,12.167269706726074,12.277369399146941,2347683
2006-08-10,11.780698776245117,12.157486112346193,11.775805797852588,12.03759904176942,2836569
2006-08-11,11.751336097717285,11.817396186835722,11.567836161275716,11.57272913824916,4596879
2006-08-14,11.927497863769531,12.135464119857463,11.658364485305412,11.743997896634616,1637862
2006-08-15,11.511565208435059,11.986218377051129,11.462631228168343,11.986218377051129,1955790
2006-08-16,11.303597450256348,11.604537977825391,11.20573089657406,11.523797546039898,3071253
2006-08-17,11.883456230163574,11.885902018644167,11.376996015538236,11.376996015538236,3894717
2006-08-18,12.140356063842773,12.181948466726064,11.893241834978369,11.893241834978369,1856406
2006-08-21,12.255348205566406,12.33853440784222,12.235774899148963,12.235774899148963,1370376
2006-08-22,12.14769458770752,12.33119451441001,12.013128628122583,12.309175419201447,1060035
2006-08-23,12.11099624633789,12.206415600766459,11.64612911708735,11.866329188838293,2743749
2006-08-24,11.86633014678955,11.996003151735195,11.790484094838272,11.927497266100746,2350164
2006-08-25,12.23088264465332,12.23088264465332,11.91526253504035,11.91526253504035,7026252
2006-08-28,12.13546371459961,12.2064167901901,12.054723283758566,12.2064167901901,1362342
2006-08-29,11.903031349182129,12.0351515625533,11.817399329398071,12.018025438595245,2874114
2006-08-30,12.032703399658203,12.08652895004812,11.88345709177158,11.951962974083068,2539605
2006-08-31,12.441299438476562,12.453531184047517,12.191739348973647,12.191739348973647,3828939
2006-09-01,12.387470245361328,12.441298602216747,12.321411543750806,12.416830912738162,1599846
2006-09-04,12.331196784973145,12.389916716330402,12.262690898386472,12.380130761100991,1119402
2006-09-05,12.561182975769043,12.578309096657863,12.348323759035695,12.348323759035695,1874466
2006-09-06,12.465766906738281,12.573419437869651,12.358112975613007,12.573419437869651,1126218
2006-09-07,12.38502311706543,12.482889664415243,12.370342784964576,12.477996687046133,1798686
2006-09-08,12.20152473449707,12.35566404139266,12.11099834155899,12.35566404139266,1013409
2006-09-11,11.915265083312988,12.262691717035812,11.881011437736104,12.26024452806829,1709145
2006-09-12,11.927497863769531,11.951964152722548,11.792930474540649,11.871223719185219,2345730
2006-09-13,12.035148620605469,12.076742425756729,11.822289417757508,11.964195552989482,1285995
2006-09-14,12.184396743774414,12.208863030008631,11.878562565872736,11.878562565872736,1865358
2006-09-15,11.986217498779297,12.13546381766736,11.942177899761786,12.13546381766736,1233024
2006-09-18,12.193427085876465,12.22056211555388,12.013351214771285,12.087354301325986,524298
2006-09-19,11.941810607910156,12.087352245138991,11.927010840027853,12.087352245138991,1561890
2006-09-20,11.581663131713867,11.75927384185232,11.519992461984915,11.719804246230892,2477844
2006-09-21,11.751870155334473,11.857942239599645,11.643330031023554,11.643330031023554,4492581
2006-09-22,11.929479598999023,11.954147293268104,11.655663393449913,11.70993274429739,2765256
2006-09-25,12.247697830200195,12.247697830200195,11.973883006990192,11.973883006990192,2400615
2006-09-26,12.578248977661133,12.578248977661133,12.292100330399593,12.29456625296804,3536757
2006-09-27,13.453964233398438,13.555102331443653,12.827394152366852,12.827394152366852,5787516
2006-09-28,13.222086906433105,13.468768101049918,13.116014119784536,13.444098993525339,3608376
2006-09-29,13.32815933227539,13.419430934242087,12.940869740174646,13.07407755343129,2759472
2006-10-02,13.473701477050781,13.51317035561689,13.24675471953644,13.28375767539119,380055
2006-10-03,13.333097457885742,13.51810806352064,13.120951812862378,13.51810806352064,1558305
2006-10-04,13.222086906433105,13.468768101049918,13.197417798908527,13.197417798908527,1210479
2006-10-05,13.683378219604492,13.708045913127481,13.37009314809305,13.372560482052663,2940603
2006-10-06,13.690778732299805,13.698179322618376,13.61184098425941,13.64144193401542,2089866
2006-10-09,13.680910110473633,13.680910110473633,13.542769058446476,13.567436750571774,1176360
2006-10-10,13.708045959472656,13.789451042195681,13.594574004275957,13.69077885625184,1015620
2006-10-11,14.073135375976562,14.10767099791873,13.814120328687983,13.912792526009568,2373441
2006-10-12,13.619239807128906,13.875787454966483,13.567435681621832,13.826450663084826,1651560
2006-10-13,13.868391990661621,13.925127981350078,13.710516456726486,13.836323699270872,1163763
2006-10-16,13.937461853027344,13.937461853027344,13.801788095156883,13.868392012580864,558564
2006-10-17,13.823987007141113,14.016398127440738,13.777117541201568,13.937458965185986,1029033
2006-10-18,13.740116119384766,13.814120621825957,13.638977997183005,13.742583453689583,1264242
2006-10-19,13.764784812927246,13.86345700936812,13.690780312716981,13.7401157051782,2136273
2006-10-20,13.764784812927246,13.789452509157856,13.685847055774547,13.76971806986968,1861983
2006-10-23,14.157004356384277,14.179206126910541,13.814118343526486,13.814118343526486,1787769
2006-10-24,14.122468948364258,14.218675210549979,13.937458425796008,14.016397584995754,3029889
2006-10-25,14.677496910095215,14.751501383244719,14.248272659649604,14.248272659649604,3190497
2006-10-26,14.55416202545166,14.731771974664191,14.467823679255767,14.692303097061407,2429823
2006-10-27,14.356818199157715,14.43082270043801,14.18414150000984,14.359285533423826,4030140
2006-10-30,14.115073204040527,14.245813704009633,14.115073204040527,14.186610378843325,1438128
2006-10-31,13.836318969726562,14.184138210095659,13.811651278860785,14.060798344248644,2024361
2006-11-01,14.12986946105957,14.191540105416433,13.836320242800351,13.86345526985664,1933848
2006-11-02,13.89059066772461,14.11013540092003,13.801784993940776,13.989262854418703,1872375
2006-11-03,13.92512321472168,14.060798337454152,13.833851629347905,14.038596568774803,1577730
2006-11-06,13.81658935546875,13.974464890522995,13.791920244477556,13.925128080059231,591627
2006-11-07,13.962130546569824,14.060802752486032,13.910326403385064,14.060802752486032,610458
2006-11-08,13.81658935546875,14.095337464849761,13.730250995796132,14.060803250195614,1412121
2006-11-09,14.038599967956543,14.112604469955036,13.678446795124305,13.690780643537643,2688111
2006-11-10,14.213744163513184,14.253213043488769,14.038600126422464,14.085469597833283,1173120
2006-11-13,14.376551628112793,14.433287608578897,14.275413514607198,14.280345359755813,1020006
2006-11-14,14.430822372436523,14.504826872034755,14.319816328798389,14.430822372436523,817206
2006-11-15,14.55416202545166,14.66270214461852,14.396286515040522,14.536894920819844,954021
2006-11-16,14.105202674865723,14.457956637760724,14.105202674865723,14.457956637760724,976191
2006-11-17,14.351886749267578,14.356820006902515,13.939929389099632,14.100272260143504,1051575
2006-11-20,14.324751853942871,14.47522679965779,14.258147934909955,14.381487846091561,1568982
2006-11-21,14.655304908752441,14.677505275287464,14.430825439555413,14.539364172052272,945606
2006-11-22,14.652839660644531,14.731777445162859,14.31982141152743,14.70217648172795,1599513
2006-11-23,14.798376083374023,14.800843417577166,14.652834418794024,14.677502114751741,1839147
2006-11-24,14.862510681152344,14.924181324364499,14.60349708500141,14.60349708500141,4152897
2006-11-27,14.855108261108398,15.04751791583061,14.630628919081227,14.800838219845144,886722
2006-11-28,14.33215045928955,14.554162550941541,14.319816611033158,14.554162550941541,1889790
2006-11-29,14.55416202545166,14.689837174410235,14.322282016655699,14.322282016655699,2500728
2006-11-30,14.628170013427734,14.79591348901445,14.512230687131302,14.79591348901445,2518707
2006-12-01,14.22114086151123,14.714503186621382,14.221140861511229,14.714503186621382,1704165
2006-12-04,14.078068733215332,14.26801394949066,14.073135476193736,14.245812175615782,1355958
2006-12-05,14.282814025878906,14.413554514616063,14.147140280014694,14.147140280014694,1852419
2006-12-06,14.196474075317383,14.401219043973098,14.038598572885826,14.381484606169153,1588500
2006-12-07,14.307482719421387,14.418490187381003,14.184142813544533,14.243346137747654,1175076
2006-12-08,14.208813667297363,14.403690770723777,14.184144553880323,14.38148899210407,885870
2006-12-11,14.245818138122559,14.369158084396489,14.058340177649416,14.208816577696094,1105422
2006-12-12,14.344481468200684,14.527024644692254,14.344481468200684,14.36914915983075,1178268
2006-12-13,15.479215621948242,15.550752790301958,14.998188471896782,15.109194520136581,5237145
2006-12-14,16.280929565429688,16.30559726412387,15.688896327657858,15.693829585092978,3834492
2006-12-15,15.787566184997559,16.08358419782504,15.738230790538642,15.873905948337654,3018501
2006-12-18,16.10824966430664,16.194588004171692,15.787563998659792,15.787563998659792,1864008
2006-12-19,15.957776069641113,16.16992164154476,15.888704827455472,16.145252534182223,1397178
2006-12-20,16.004648208618164,16.108255098318295,15.98738109942753,16.083587396183454,1367325
2006-12-21,15.88623332977295,16.08357907936047,15.84923179570419,16.08357907936047,3326265
2006-12-22,15.957776069641113,16.009578795521136,15.844302692632368,15.866504465803128,4200828
2006-12-27,16.00957489013672,16.10331380529976,15.957772176893478,15.962705432555198,621057
2006-12-28,16.095914840698242,16.095914840698242,15.913370247608642,16.00957650607221,444513
2006-12-29,16.125518798828125,16.127984721393236,15.910905902153981,15.910905902153981,273831
2007-01-02,16.13538932800293,16.167457621477567,16.039183036060315,16.039183036060315,572166
2007-01-03,16.231586456298828,16.35246039141332,16.15018279990081,16.15018279990081,814683
2007-01-04,16.120586395263672,16.317930804112994,16.120586395263672,16.162522611463608,2256351
2007-01-05,15.807302474975586,16.268595201247926,15.794967214500275,16.231592242859065,1293246
2007-01-08,15.368212699890137,15.698764989056226,15.368212699890137,15.540889437397052,1409748
2007-01-09,15.696295738220215,15.856638605120805,15.496485399741335,15.543353463340116,2166465
2007-01-10,15.669159889221191,15.947909390906203,15.669159889221191,15.753032320076274,1934232
2007-01-11,15.713563919067383,15.787567014644669,15.570489573795678,15.585289345999993,851568
2007-01-12,15.824569702148438,15.9084407226066,15.6642268414479,15.9084407226066,1393194
2007-01-15,16.024377822875977,16.034244335279535,15.77522932919012,15.77522932919012,713367
2007-01-16,16.083585739135742,16.288330751101913,15.984913529243528,15.984913529243528,1284795
2007-01-17,16.095914840698242,16.28339127842929,16.01944301839153,16.11071602069544,1327743
2007-01-18,16.33026695251465,16.33026695251465,16.137855773915582,16.14772370150672,1357494
2007-01-19,16.5374755859375,16.574477130139645,16.280927876188038,16.330263268457564,2599665
2007-01-22,16.63368034362793,16.64354826893111,16.478272165129837,16.613947316058415,2549163
2007-01-23,16.811281204223633,16.823616457061565,16.527598619304456,16.586803316070007,1665603
2007-01-24,16.823627471923828,16.897630568297178,16.697820231963117,16.774290662823013,2098290
2007-01-25,17.292320251464844,17.32932179846377,16.853227887181188,16.93956624169722,3118671
2007-01-29,17.25531768798828,17.38605959571846,17.146778967395438,17.294787981816718,2693703
2007-01-30,17.4033260345459,17.487197053356116,17.25531702580456,17.25531702580456,887436
2007-01-31,17.127037048339844,17.514325110470264,17.127037048339844,17.41565294777723,1770501
2007-02-01,16.94696617126465,17.205981224692753,16.860627820121948,17.020970673889604,2397681
2007-02-02,17.390987396240234,17.61053210300173,17.26518019691309,17.2676461190846,2046045
2007-02-05,17.356456756591797,17.464996885753802,17.18378004829872,17.267651068048472,677316
2007-02-06,17.6870059967041,17.696873921102785,17.4452594929151,17.5685993730297,1552698
2007-02-07,17.810352325439453,18.054566251630597,17.72648128951568,17.810352325439453,1878972
2007-02-08,17.802946090698242,17.909020283823516,17.63520407200709,17.775812473292195,1842897
2007-02-09,17.60806655883789,17.69933814606014,17.418122794683732,17.682071044416364,1781430
2007-02-12,17.6870059967041,17.6870059967041,17.47979511103304,17.553798192190825,776946
2007-02-13,17.356456756591797,17.553801162778594,17.3293217243013,17.551333828381807,1925361
2007-02-14,17.526674270629883,17.548876055956814,17.30712798746088,17.391000457683155,2118783
2007-02-15,17.588335037231445,17.588335037231445,17.284917866460297,17.51433053939298,2018811
2007-02-16,17.516801834106445,17.53406894251489,17.366325470255337,17.516801834106445,1143519
2007-02-19,17.410720825195312,17.62533226369521,17.316981911659155,17.58833072959738,1267812
2007-02-20,17.294784545898438,17.388522064122803,17.267648106743152,17.302183724782807,1531326
2007-02-21,19.0980224609375,19.24109821601796,18.937681010917622,18.99441699915257,4581426
2007-02-22,19.201623916625977,19.21642368447777,19.0980170725545,19.14735386661494,3966099
2007-02-23,19.25343132019043,19.302766714743516,19.093088464855896,19.19176066548057,8793786
2007-02-26,19.667848587036133,19.667848587036133,19.117750353493523,19.117750353493523,2098434
2007-02-27,19.60125160217285,19.880001111784306,19.561782720007614,19.635787226947077,1582131
2007-02-28,19.15475845336914,19.292899529439183,18.72306670845123,18.99441560361128,3594030
2007-03-01,19.043752670288086,19.460641826971504,18.920411363459156,19.243562990156967,10690839
2007-03-02,19.056081771850586,19.27809381041053,18.96974344318436,19.093083307771206,1947111
2007-03-05,18.60466194152832,18.945082114693747,18.459120259602535,18.871077606482256,1851447
2007-03-06,18.836538314819336,18.836538314819336,18.303708500138676,18.459116666767834,1519233
2007-03-07,19.29042625427246,19.31509535461212,19.070881565331007,19.241090876629173,1362213
2007-03-08,19.056081771850586,19.236159018670786,18.88833837033726,19.142420100516812,2339499
2007-03-09,19.11775779724121,19.300302442648462,19.056088548775385,19.26576681659643,1453932
2007-03-12,19.73445701599121,19.77885915011068,19.406372149604568,19.611117127206732,1741374
2007-03-13,19.667848587036133,19.734452478661016,19.440903300312517,19.709784788879375,1103664
2007-03-14,19.422130584716797,19.58842872667115,19.36007999310868,19.36007999310868,3807756
2007-03-15,19.73238182067871,19.73238182067871,19.44694494562872,19.73238182067871,3460047
2007-03-16,19.677785873413086,19.85649415463589,19.528861595603832,19.759694368232893,1009212
2007-03-19,19.583463668823242,19.749761799784427,19.486663900165347,19.533823198818244,1070886
2007-03-20,19.652957916259766,19.76961413254398,19.551192985711026,19.732383787835385,885018
2007-03-21,19.794437408447266,19.881311066629223,19.62069435282384,19.633104469636454,1526286
2007-03-22,20.60110855102539,20.675570674922145,19.980592745548286,19.980592745548286,1995090
2007-03-23,20.762441635131836,20.941149869310312,20.625928933282495,20.625928933282495,3097566
2007-03-26,20.846826553344727,21.035463690112678,20.675564711948095,20.94859147399549,1237740
2007-03-27,20.86421012878418,21.15957464460237,20.86421012878418,20.973420024795757,1381686
2007-03-28,20.653236389160156,20.911370580832887,20.613523436595123,20.84931998010453,1468398
2007-03-29,20.60110855102539,20.675570674922145,20.50430878413243,20.548985490371727,1036203
2007-03-30,20.444744110107422,20.601113328329717,20.357871848790406,20.601113328329717,1896264
2007-04-02,20.19156837463379,20.499344386410257,20.1866046119269,20.477005323859004,1262856
2007-04-03,20.725210189819336,20.94115019715321,20.352901007723815,20.427363128192283,1319808
2007-04-04,21.219141006469727,21.246443831597492,20.97341700056667,21.147161476699633,2522454
2007-04-05,21.36310386657715,21.464867404031885,21.27871279032582,21.375513984791287,981240
2007-04-10,21.343246459960938,21.452456347617375,20.973418420217474,21.318424804371215,1053438
2007-04-11,21.00816535949707,21.30601241256005,21.00816535949707,21.29608488758134,942159
2007-04-12,20.730178833007812,21.030508536205755,20.65819929196387,20.98583040431885,935514
2007-04-13,21.405298233032227,21.492170481787024,20.83442426707042,20.83442426707042,1592814
2007-04-16,21.420185089111328,21.581519424170647,21.134748184139173,21.4226676802033,1536798
2007-04-17,21.22907066345215,21.454938205944273,20.988310412164594,21.35813701902086,1785765
2007-04-18,20.898956298828125,21.469830233327357,20.787263819512525,21.224106210734263,1575582
2007-04-19,20.427366256713867,20.94611716775536,20.427366256713867,20.94611716775536,3093321
2007-04-20,21.09752082824707,21.216661081368795,20.680534913185245,20.72521162045157,2068224
2007-04-23,21.447492599487305,21.69569779358138,21.325871173828112,21.345727646165514,2245431
2007-04-24,21.71803855895996,21.74286021651146,21.382959674361636,21.395371213260905,2126775
2007-04-26,22.26409149169922,22.388194093956624,21.854551910076886,21.87937214647897,2497704
2007-04-27,21.62867546081543,22.01339609342474,21.57655241427223,21.991057036229154,3284907
2007-04-30,21.663429260253906,21.83717373268223,21.410258905600838,21.83717373268223,1172217
2007-05-01,21.59641456604004,21.663430335022813,21.301050084455667,21.574076923210363,1250844
2007-05-02,21.956314086914062,21.956314086914062,21.598897591982006,21.822282546252815,1478625
2007-05-03,21.89177703857422,22.085377960836542,21.740371644319918,21.956310205912775,1682121
2007-05-04,22.065526962280273,22.065526962280273,21.834695637081314,21.966244595514755,1089717
2007-05-07,22.10275650024414,22.264090872867364,21.916601891908716,22.082900027624987,814983
2007-05-08,22.09034538269043,22.350962106615214,21.896744428353358,22.338551989320734,1107303
2007-05-09,22.202035903930664,22.323657315104114,22.095307200298198,22.236785081444044,1167447
2007-05-10,22.512298583984375,22.698453201359936,22.239271717150412,22.29139478277605,1417227
2007-05-11,22.214445114135742,22.214445114135742,21.97865007542279,22.214445114135742,1351407
2007-05-14,22.586759567260742,22.740649014697897,22.288912459915526,22.288912459915526,1081347
2007-05-15,22.487476348876953,22.648809294752255,22.46761845681103,22.586757287725202,1205136
2007-05-16,22.571866989135742,22.708379706286955,22.43783544341643,22.586758278468032,636855
2007-05-17,23.30655288696289,23.30655288696289,22.705895035717393,22.76049926201481,1010913
2007-05-18,23.033525466918945,23.20726992666007,22.874673714069164,22.966509706154607,814233
2007-05-21,23.810409545898438,23.92458601469595,23.30903407302927,23.33137171236213,1689657
2007-05-22,23.86253547668457,24.242292434115363,23.83027030936624,23.949409134336097,1694058
2007-05-23,23.20975685119629,23.70368607983859,23.147704841061604,23.70368607983859,2767824
2007-05-24,22.810142517089844,23.207271933556886,22.117647209471173,23.14770252108683,6612624
2007-05-25,22.338550567626953,22.790285625581358,22.264088448352172,22.584274567060977,4748955
2007-05-28,21.849584579467773,22.68603896219417,21.64357351303155,22.599168143323567,1914849
2007-05-29,22.09034538269043,22.189627741293172,21.722999945736834,21.916600900073906,2137569
2007-05-30,21.65846824645996,22.24175374085322,21.472313633839065,22.23927114912607,1461018
2007-05-31,22.13502311706543,22.445281744825053,21.96624380972522,22.211967836210572,2874399
2007-06-01,22.040700912475586,22.090341372642307,21.670872951099014,21.670872951099014,1405923
2007-06-04,22.338550567626953,22.38819103364561,22.102754093297943,22.112683038649752,1378881
2007-06-05,21.941423416137695,22.46265691818526,21.842141047211545,22.388194786428887,991341
2007-06-06,21.673358917236328,22.0655245786583,21.670876325742746,22.0655245786583,1617534
2007-06-07,21.559185028076172,21.643574680249642,21.221624999135372,21.348210187519037,1705710
2007-06-08,21.080142974853516,21.2861540120713,21.050358982371495,21.28367142092836,2434167
2007-06-12,21.102481842041016,21.462380861167418,21.04291243737333,21.345723222705725,1512174
2007-06-13,20.849315643310547,20.916331414355227,20.712801509609562,20.849315643310547,1671057
2007-06-14,21.55174446105957,21.571600938682572,20.90144446384441,21.345733328190004,2477040
2007-06-15,21.668394088745117,21.921564439258212,21.668394088745117,21.75526490329192,2528451
2007-06-18,21.705623626708984,22.055595144176543,21.705623626708984,21.879368089803414,2008467
2007-06-19,22.09034538269043,22.11516703752628,21.618753824265674,21.725482537294482,1991193
2007-06-20,22.455209732055664,22.455209732055664,22.189629227474835,22.249198646626226,2356272
2007-06-21,22.360891342163086,22.435352046894213,22.139987558818785,22.226859801252008,4704147
2007-06-22,22.708375930786133,22.708375930786133,22.2144453670888,22.360888426607794,1934418
2007-06-25,22.435354232788086,22.708381104144156,22.3385544550582,22.708381104144156,1839972
2007-06-26,22.380746841430664,22.487476978222702,22.120131529166507,22.432869903883493,1069314
2007-06-27,21.375513076782227,22.033259255920164,21.343246486746718,21.933976894177473,1717509
2007-06-28,21.63860511779785,21.83965237844973,21.51946631598486,21.51946631598486,2132025
2007-06-29,21.842138290405273,22.15239689685635,21.54677381272205,21.59393310954064,4786131
2007-07-02,22.338550567626953,22.380744679693453,21.916599505234384,22.060558560984646,1459851
2007-07-03,22.065526962280273,22.51477949436338,21.976172122067805,22.51229832284862,1411044
2007-07-04,21.665916442871094,21.891784020841957,21.43508510127102,21.891784020841957,2353392
2007-07-05,22.13502311706543,22.13502311706543,21.74285884755561,21.866961446511286,1717635
2007-07-06,21.842138290405273,21.842138290405273,21.43259874780583,21.59393310954064,3333714
2007-07-09,21.998512268066406,22.16481041810049,21.966245674813088,22.16481041810049,1098258
2007-07-10,21.46983528137207,21.919089316144838,21.395374557818887,21.668401471589018,2278665
2007-07-11,21.34572982788086,21.631166824435986,21.124827438203475,21.271267693943198,1289916
2007-07-12,21.46983528137207,21.49465694280373,21.191844603414513,21.48721058639896,1034763
2007-07-13,21.678325653076172,21.86696286554756,21.49465362427291,21.49465362427291,2176167
2007-07-16,21.670881271362305,21.966247235644225,21.6410972678764,21.894267688618854,1129530
2007-07-17,21.56911277770996,21.780089040701263,21.551738896868134,21.59393443351578,1577157
2007-07-18,21.34572982788086,21.631166824435986,21.301053115617094,21.41522819828856,2069535
2007-07-19,21.842138290405273,21.9414206468005,21.47727545312197,21.71803569997296,2129481
2007-07-20,22.169769287109375,22.30131964321055,22.115165059945845,22.139985292315338,1484169
2007-07-23,21.899227142333984,22.21941328321035,21.817318663436247,22.189627865339574,853824
2007-07-24,22.571866989135742,22.62399005241615,22.21693165214745,22.21693165214745,2288943
2007-07-25,22.341032028198242,22.413012977252652,21.842137668915075,22.36337109034411,1305525
2007-07-26,21.727962493896484,22.395636097000125,21.727962493896484,22.355923158375028,1883763
2007-07-27,21.755266189575195,21.991062675169786,21.246444287340136,21.345726644367634,4544790
2007-07-30,22.11020278930664,22.13998820827034,21.638611210941363,21.71803710118196,1459788
2007-07-31,22.07793426513672,22.1474326231334,21.837174023840323,22.043185086138376,2161749
2007-08-01,21.34572982788086,21.94142405888798,21.34572982788086,21.857034397890406,1871217
2007-08-02,21.95134925842285,21.966241966717153,21.26381770813544,21.832210432562096,1744596
2007-08-03,21.99106216430664,22.26408899485142,21.655983329468597,22.214447107367448,1040484
2007-08-06,21.328351974487305,21.449971969686942,21.144678555604475,21.34572585373102,1189857
2007-08-07,21.993541717529297,22.12012687984281,21.752781507997188,21.752781507997188,1585251
2007-08-08,22.25664520263672,22.552011129585324,22.090347061805726,22.26409155762879,1273623
2007-08-09,22.73567771911621,22.807657239843792,22.462650922384697,22.47754362881017,1841661
2007-08-10,22.53711700439453,22.807661257631874,21.81235506689203,21.84213906474306,2433768
2007-08-13,22.777873992919922,22.777873992919922,22.39067213466169,22.437831426388442,2009706
2007-08-14,22.601646423339844,22.695965004630224,22.224373518424994,22.37081515246883,1514196
2007-08-15,21.96624183654785,22.579311261977605,21.8421378284932,21.93149265748268,1789551
2007-08-16,21.147151947021484,21.593923052853906,19.856480494726124,21.444998877494367,4810863
2007-08-17,20.948598861694336,21.15957370941822,20.45218561731853,20.92377862554964,1681116
2007-08-20,22.221893310546875,22.221893310546875,21.214177061911336,21.345726003492338,2550504
2007-08-21,22.383224487304688,22.57434281415148,21.47230813073385,21.839653498621935,1547115
2007-08-22,23.098060607910156,23.827786220039656,23.098060607910156,23.69871845764579,3434994
2007-08-23,23.927064895629883,23.927064895629883,23.61929035623042,23.827783977320752,4345737
2007-08-24,23.654043197631836,23.798002255798583,23.3338570735484,23.3338570735484,2403807
2007-08-27,24.324193954467773,24.63941768345497,24.073509070682817,24.075988821215873,2663133
2007-08-28,24.224916458129883,24.299377156471994,23.927067983774315,24.249736690910588,1414731
2007-08-29,23.909696578979492,24.02883540587423,23.688792804852934,23.763254926723857,1762875
2007-08-30,24.448305130004883,24.63694233655932,24.21499263381503,24.311793828848437,2382795
2007-08-31,24.37384033203125,24.44830102926357,23.95437045090731,24.38128526555707,6830475
2007-09-03,24.93975067138672,24.93975067138672,24.319236298456865,24.373841949581838,1276470
2007-09-04,25.019180297851562,25.24504787014681,24.72133460412365,24.942236992667343,1267260
2007-09-05,24.808202743530273,25.552821157767248,24.696508845197194,25.552821157767248,1856388
2007-09-06,24.89507484436035,25.06881647898396,24.32419811147961,24.599708952611646,1326480
2007-09-07,24.944717407226562,25.128389423084098,24.728777380788756,25.115979305282583,500631
2007-09-10,25.06633186340332,25.304609467522678,24.532688424856914,24.761038505594573,1511568
2007-09-11,25.168102264404297,25.24008321975149,24.627013745204504,24.820613286406452,1500348
2007-09-12,24.751115798950195,25.42127062576771,24.522765673774032,25.416305442864054,1393173
2007-09-13,24.761049270629883,24.847920108850357,24.584822161646574,24.659282880121268,2090079
2007-09-14,25.14824676513672,25.192922052046267,24.820612845166302,24.820612845166302,1342935
2007-09-17,25.502620697021484,25.679809615218666,25.305468358856885,25.305468358856885,1934769
2007-09-18,25.60494041442871,25.954323083291058,25.3354142749089,25.520088746506726,1482636
2007-09-19,26.079103469848633,26.286240349334644,25.834533040382293,26.20388482577985,1604058
2007-09-20,25.954326629638672,26.42849357987885,25.931867066942157,26.418511869346766,4429866
2007-09-21,25.62989616394043,25.90441173056636,25.62989616394043,25.70725940813526,878724
2007-09-24,25.33042335510254,25.702271315591783,25.33042335510254,25.702271315591783,1010922
2007-09-25,26.00922393798828,26.00922393798828,25.342894302727995,25.517587026969093,2023665
2007-09-26,26.218862533569336,26.416014876210063,25.525083694000376,25.592465235915206,1045104
2007-09-27,26.703006744384766,27.311936727177663,26.453446867894215,26.453446867894215,2149419
2007-09-28,26.777873992919922,26.922618763736267,26.683040621144368,26.922618763736267,2886966
2007-10-01,26.902658462524414,27.152218342630448,26.830284640735158,26.952569867346206,1206678
2007-10-02,27.3269100189209,27.3269100189209,27.077347292832325,27.202128655876614,2035971
2007-10-03,26.755414962768555,27.40427173109913,26.653093165518754,26.955063418870022,2086524
2007-10-04,26.016721725463867,26.61816340784786,25.76715894160489,26.578233705150137,1896468
2007-10-05,25.919389724731445,26.4559459463503,25.79211505895073,26.351130843707985,1508796
2007-10-08,25.954326629638672,26.203889384921833,25.852007670690895,26.203889384921833,1065408
2007-10-09,25.929370880126953,26.0541522575511,25.799600075444104,25.90441517584158,1392075
2007-10-10,25.852006912231445,26.006736272927043,25.68979198285572,25.85949533690878,1773786
2007-10-11,25.372844696044922,25.70226676192703,25.305463169477814,25.69228219799372,2872371
2007-10-12,24.956083297729492,25.24557574094451,24.85875662547353,25.205643188227715,2328768
2007-10-15,24.494394302368164,25.317943847092966,24.41203877669631,25.205640338268278,1709028
2007-10-16,24.793867111206055,24.98103773358153,23.96033580547867,24.08261817497984,1861770
2007-10-17,25.729719161987305,26.014219295944386,24.808840080596752,24.956081002206524,3883308
2007-10-18,25.694780349731445,25.754676314032302,25.43274264590714,25.70226877326744,2051842
2007-10-19,25.8370304107666,26.20388607241912,25.77713729914805,25.904411946335557,1230230
2007-10-22,25.380342483520508,25.604946702950382,25.006001165804854,25.589972707522044,920369
2007-10-23,26.443466186523438,26.443466186523438,25.597454145367635,25.597454145367635,1145146
2007-10-24,26.653091430664062,27.102302569650725,26.278750242840147,26.653091430664062,2032996
2007-10-25,27.28948211669922,27.43921921215387,26.802837270470985,26.877707246197087,2248776
2007-10-26,27.701255798339844,28.487371945741895,27.364348062025414,27.401781620283145,4012921
2007-10-29,28.07558822631836,28.390033443574794,27.85098409170712,27.85098409170712,1288696
2007-10-30,27.386802673339844,27.806062975884146,27.386802673339844,27.70124790024807,796463
2007-10-31,27.3269100189209,27.3269100189209,27.01246475396528,27.3269100189209,1339322
2007-11-01,26.802833557128906,27.880938210240625,26.540795818384893,27.865964217169946,1751101
2007-11-02,25.866973876953125,26.33864454355936,25.679803294839143,25.679803294839143,1610290
2007-11-05,24.938617706298828,26.21137580435405,24.74395863662158,25.941852475258248,1927434
2007-11-06,24.916152954101562,25.305468201009038,24.75144474440783,24.841285845695058,1337510
2007-11-07,25.2081298828125,25.32792178407547,25.005988189421533,25.005988189421533,1283127
2007-11-08,24.58673858642578,24.85626480008416,24.407053491987632,24.81883123840887,1991525
2007-11-09,25.118297576904297,25.230601095524175,24.407048622971683,24.938615374309034,1025181
2007-11-12,24.36212730407715,25.035939787060904,24.152494278618256,24.85625760066398,1324030
2007-11-13,24.189939498901367,24.594225993592133,23.7856501482127,24.1824510724083,1650967
2007-11-14,24.961071014404297,25.387819748524855,24.58672981914088,24.811333965099596,1970047
2007-11-15,24.714012145996094,25.447723630330664,24.407052384589818,25.08086788816338,2129434
2007-11-16,24.48192024230957,24.743957995472986,24.219879633148842,24.661602457050968,974550
2007-11-19,24.856258392333984,25.080862560482196,24.639139792192033,24.773902864280352,1379791
2007-11-20,24.092601776123047,24.47442857384419,24.070142216256194,24.339665502649215,1497560
2007-11-21,23.396326065063477,24.204904464750552,23.284023985550856,24.182442049650245,2032146
2007-11-22,24.152490615844727,24.549294191289196,23.134283622017517,23.29899464789999,2540811
2007-11-23,25.223112106323242,25.34290119070364,23.9578397240555,24.4220220690299,1381536
2007-11-26,25.50760841369629,25.58996393231232,25.065885696025724,25.223108310112718,1461937
2007-11-27,25.60494041442871,25.73970348418862,25.043428575761403,25.110810110641356,1719543
2007-11-28,25.64237403869629,25.979281714053727,25.118295749917714,25.82954465211743,2393571
2007-11-29,25.75467872619629,25.829545832587584,25.492638141832686,25.64237521061231,1515822
2007-11-30,26.106555938720703,26.106555938720703,25.268032403813997,25.268032403813997,4798196
2007-12-03,25.649856567382812,25.94184508875993,25.20064829079683,25.904408685713957,1412990
2007-12-04,26.024198532104492,26.18890957126863,25.679805319303707,25.979279416693657,1637642
2007-12-05,25.94184684753418,26.1589625775391,25.604939189255145,25.82954334277558,731445
2007-12-06,26.922622680664062,27.057385762478056,26.406032771041854,26.406032771041854,2169508
2007-12-07,27.252044677734375,27.47664886094705,27.10979317210187,27.32691178680622,1239592
2007-12-10,27.109785079956055,27.506588636384798,26.92261450714885,27.439207115934355,1204522
2007-12-11,27.027433395385742,27.514078095943972,26.43597647218008,27.064869800041524,1360175
2007-12-12,27.12476921081543,27.551518047903265,26.78037591351601,27.027439676883905,1912383
2007-12-13,27.042407989501953,27.326908106453715,26.65309279156711,27.10230395349043,921422
2007-12-14,26.85523223876953,27.36433641110607,26.76539116600314,27.042402806363956,1439484
2007-12-17,26.40603256225586,27.057385548541973,26.40603256225586,26.802833380016793,1149427
2007-12-18,26.361106872558594,26.79534403962103,25.080860641662216,26.32367332339725,1177893
2007-12-19,26.24881362915039,26.533310967822942,25.904417454129742,26.52582539827789,1675178
2007-12-20,25.93436050415039,26.42849082392704,25.79211186191061,26.413516831691748,3492737
2007-12-21,26.069120407104492,26.503357561114385,25.934357349377056,25.941845772582273,1913187
2007-12-24,26.503355026245117,26.960048838201,26.106551458222988,26.533300148211993,592156
2007-12-27,26.630638122558594,26.877704735378323,26.585716141319384,26.593204566191226,487137
2007-12-28,27.169689178466797,27.169689178466793,26.510847765013438,26.578229305662042,948627
2007-12-31,27.222091674804688,27.222091674804688,26.63063191175005,27.064869061130906,309489
2008-01-02,27.37931251525879,27.484127584252967,27.079838441564196,27.132248832057716,524288
2008-01-03,27.3269100189209,27.48413265139871,26.892672817604712,27.379317563080168,1011170
2008-01-04,26.57073974609375,27.177170664845274,26.196398544495338,27.177170664845274,865018
2008-01-07,25.82954216003418,26.480895032216853,25.81456816968558,26.151475812537527,1109368
2008-01-08,26.45844078063965,26.787860066380368,26.19640303698194,26.19640303698194,1202199
2008-01-09,26.21137046813965,26.555766554532635,25.792110137569267,26.346133533250644,1161811
2008-01-10,26.84026527404785,26.952568786389925,26.443464480833914,26.5333055771094,1356175
2008-01-11,26.63812828063965,27.199640230676767,26.129023884126198,27.042414714108297,1266234
2008-01-14,26.870210647583008,26.952566167833076,26.05414672437264,26.05414672437264,1493582
2008-01-15,26.877700805664062,27.51407973885795,26.73544931387007,27.02743500924131,2295369
2008-01-16,26.03917121887207,26.72796046598473,25.844515064512102,26.391052837288132,1541655
2008-01-17,25.949331283569336,26.391054003830767,25.754675120605135,26.391054003830767,1590652
2008-01-18,25.53755760192871,25.679806232448982,24.953586232849258,25.080860872367904,2201630
2008-01-21,25.530067443847656,26.01671212234775,25.155726262231145,25.530067443847656,1210167
2008-01-22,24.032703399658203,25.193163380411537,23.673337625822004,24.42950700551443,3389642
2008-01-23,25.402793884277344,25.604938473594807,24.82630809755644,25.23059727619136,2886796
2008-01-24,26.136505126953125,26.136505126953125,25.53007129314063,25.79211187337926,1662131
2008-01-25,26.20388412475586,26.346132753274286,25.956817560701165,26.20388412475586,2351974
2008-01-29,27.10230255126953,27.401773787727592,26.428487271244833,26.60817229791696,3143572
2008-01-30,26.877700805664062,27.491620179520737,26.308700550481817,27.117278958583892,1851613
2008-01-31,25.574995040893555,26.63812571571612,25.193168208272425,25.82954721464004,3097435
2008-02-01,27.004985809326172,27.00498580932617,25.642383470885935,25.829554153155176,1619790
2008-02-04,26.937597274780273,27.850990881677426,26.735452647549074,27.341886529242675,1506185
2008-02-05,26.25629425048828,27.207121339380986,26.054149638897204,26.930109622458545,2213856
2008-02-06,25.919389724731445,26.68304628740777,25.71724508849383,25.82954861618051,1458127
2008-02-07,26.525819778442383,26.89267258437571,26.158964116512124,26.286241619792925,1540321
2008-02-08,26.937597274780273,27.199637875708373,26.578230000590548,26.8851897257941,870067
2008-02-11,26.802833557128906,27.109793275084957,26.435980722887287,26.787859564058227,1536400
2008-02-12,25.4552001953125,26.855235406375655,25.372844678897632,26.802827869747382,2343690
2008-02-13,24.684062957763672,25.837031838086098,24.429510793329452,25.829546269719103,2640684
2008-02-14,24.81882095336914,25.612422413604648,24.59421396440026,25.15572572482946,2856321
2008-02-15,23.995267868041992,24.33217548441003,23.860506249492982,24.33217548441003,2555973
2008-02-18,23.62841796875,24.145009264480787,23.343919263100247,23.343919263100247,2117264
2008-02-19,23.73324203491211,24.167476513482615,23.58350492450931,24.167476513482615,2114527
2008-02-20,25.866973876953125,26.20388149595758,25.45519916750165,25.829540331729614,5555433
2008-02-21,26.20388412475586,26.473410246998537,25.979279974885866,26.316187627689214,4967190
2008-02-22,26.585716247558594,26.802834873753145,26.091585875941817,26.203889401489974,1918312
2008-02-25,27.409269332885742,27.409269332885742,26.690534751433844,26.847757405626943,1725626
2008-02-26,28.2927188873291,28.48737512559592,27.701258890445004,27.895915128711827,3049398
2008-02-27,29.108783721923828,29.333387957223067,28.44245658627037,28.487375719731535,2056941
2008-02-28,27.81355857849121,28.831764473210786,27.761151027145253,28.449937619690616,1937587
2008-02-29,27.3269100189209,28.150459589421104,27.259528482716558,27.701251252056803,3060055
2008-03-03,27.73868751525879,27.82852862031303,26.65309726186327,26.95257142004039,1195629
2008-03-04,27.686275482177734,28.78683955084519,27.259526732285615,28.517313423335057,1725302
2008-03-05,28.330148696899414,28.539778903570763,28.12051849022807,28.44245222532899,1802662
2008-03-06,27.58894920349121,28.02318642784652,27.4242409942505,27.738686275889496,1581982
2008-03-07,27.37931251525879,27.776113235307154,26.653089742947085,27.027430907067107,1565428
2008-03-10,27.514083862304688,28.075595777861924,26.877704833738733,26.952571946747447,1307613
2008-03-11,26.241321563720703,27.70125303828944,26.241321563720703,27.70125303828944,1359324
2008-03-12,26.061634063720703,26.900157509943114,25.904408597056797,26.877697952989653,1569823
2008-03-13,25.82954216003418,26.780369127195616,25.732212650766588,26.061634726442552,2396206
2008-03-14,26.447587966918945,27.480166111918898,26.161178402005916,26.831977405878114,2131652
2008-03-17,26.590782165527344,26.86965582696248,25.82953935700441,26.379745124583174,1899903
2008-03-18,26.779216766357422,27.058090509540364,26.115956478917997,26.115956478917997,1836542
2008-03-19,28.04543685913086,28.045436859130863,27.178675531782478,27.547990352733166,1982643
2008-03-20,28.55042839050293,28.55042839050293,27.359569682413806,27.510311691372067,5945019
2008-03-25,28.03790855407715,28.980042558749332,27.721350033421594,28.753930972660967,2744466
2008-03-26,27.59322166442871,27.88716701892615,27.359571392183764,27.653516746681202,1520527
2008-03-27,27.510311126708984,27.87962889731806,27.171142332305678,27.17868101393943,1087077
2008-03-28,26.794286727905273,27.691200013594077,26.447582153265362,27.691200013594077,2936642
2008-03-31,27.819337844848633,27.819337844848633,26.97518642786735,27.13346427945784,1923123
2008-04-01,27.55553436279297,28.37707526902575,27.336958599858423,27.87208998483782,1012111
2008-04-02,28.181106567382812,28.414756791489737,27.887161273445745,28.414756791489737,2168307
2008-04-03,28.64087677001953,28.784080118810188,28.264023128308747,28.324321091061726,1417530
2008-04-04,28.59564781188965,28.686094738666906,28.15096048497743,28.414759708664256,921098
2008-04-07,28.188644409179688,28.753924688439994,28.188644409179688,28.33938351685109,1006923
2008-04-08,27.811798095703125,28.444912287520975,27.645981584104547,28.26402128621662,1222547
2008-04-09,27.532920837402344,28.309241144832303,27.442476785867676,27.7741068916045,900414
2008-04-10,27.15605926513672,27.962525435294378,27.133448977707683,27.706264968831704,1790250
2008-04-11,27.299274444580078,27.66105353886935,27.095773164948987,27.502775724211165,1588674
2008-04-14,27.163606643676758,27.389718215871667,26.952566684485497,27.133457667340203,772952
2008-04-15,27.73642349243164,27.75903666281603,26.945031532930948,27.163607303936907,1034335
2008-04-16,28.43737030029297,28.738854309042217,28.007757456682278,28.05298092054404,1742412
2008-04-17,28.512741088867188,29.206150243604156,28.316775631979315,29.206150243604156,753485
2008-04-18,28.414756774902344,28.97249838995368,28.248940301428792,28.844369569661765,2481331
2008-04-21,29.19108009338379,29.36443240782264,28.942358207507127,29.01772777894494,1616866
2008-04-22,30.02769660949707,30.268882696708694,28.776542703899896,28.80669168359259,1242269
2008-04-23,30.555288314819336,31.022585939160614,30.155821573295647,30.155821573295647,2101968
2008-04-24,29.771434783935547,30.268881427344077,29.643305938362285,30.072918817889434,2335782
2008-04-28,30.148286819458008,30.600509971684005,29.959860026836395,30.56282518819262,1212860
2008-04-29,30.05784034729004,30.442229708259415,29.974932105176293,30.14828439543028,462449
2008-04-30,29.990005493164062,30.28395079521916,29.198613631823953,29.959856519834222,950747
2008-05-01,29.394577026367188,29.696061017729033,29.047872448916166,29.447336293580847,1142801
2008-05-02,29.771434783935547,30.223657959701544,29.3945811790756,29.98247188260437,1149878
2008-05-05,30.07291603088379,30.20104486458272,29.884489245916257,30.148285594804975,1081681
2008-05-06,30.1407470703125,30.223652433083373,29.786503826467403,30.1332083895015,1226245
2008-05-07,29.846799850463867,30.148283838918815,29.605613809765668,30.148283838918815,1095251
2008-05-08,30.525148391723633,30.525148391723633,29.63577346782808,29.84681061073027,1568575
2008-05-09,30.087982177734375,30.62311633495442,30.005076822547537,30.26887312351485,1249802
2008-05-12,30.1407470703125,30.623119136301558,30.095523610939413,30.525136411908687,487247
2008-05-13,29.997547149658203,30.449773212315304,29.846805128772502,30.148289170543904,884570
2008-05-14,29.90709686279297,30.479912972743673,29.854337597738205,30.148282895947403,1154638
2008-05-15,31.904436111450195,32.55262207025342,30.208594435438286,30.32164882207305,2060674
2008-05-16,30.336719512939453,31.27131785120582,30.170902983126407,30.9020000007582,1943543
2008-05-19,30.238733291625977,30.63820007902217,30.148289228985195,30.3744008231696,1059877
2008-05-20,30.314098358154297,30.608043646533286,30.148281887719293,30.44222717609828,948152
2008-05-21,30.962297439575195,31.14318558250798,30.26134941658897,30.412088577311227,1205923
2008-05-22,31.1733341217041,31.406981542602274,30.22366132172492,31.045202386712877,1325856
2008-05-23,30.412090301513672,31.143187348159707,30.2990359245624,31.01505847924853,1212589
2008-05-26,30.231185913085938,30.819076407977086,30.231185913085938,30.37438919705168,711144
2008-05-27,30.148286819458008,30.532676211333637,30.148286819458008,30.268879851729253,531040
2008-05-28,29.085552215576172,32.40939985292805,28.942348925703644,32.40939985292805,1237527
2008-05-29,29.394577026367188,30.901991232847557,28.97250001349349,30.901991232847557,1293318
2008-05-30,29.997547149658203,30.63066133724622,29.997547149658203,30.2236587434043,3062024
2008-06-02,29.492557525634766,30.359318903748026,29.04033157277357,30.299023835131724,1289329
2008-06-03,30.05784034729004,30.133209908212834,29.30413323740428,29.590539869042463,1220742
2008-06-04,30.17842674255371,30.50252095864527,30.125667486461023,30.314094222553145,1176361
2008-06-05,30.442224502563477,30.804003508423797,30.14827923999971,30.525132730499706,855717
2008-06-06,30.901994705200195,30.901994705200195,30.193510983603698,30.50253081564911,1347071
2008-06-10,30.005096435546875,30.374411498305975,29.7412970869816,29.997557750497798,1162060
2008-06-11,30.2010498046875,30.78140474233819,29.854345153674895,30.585442118989988,1366448
2008-06-12,29.394577026367188,30.133209642522836,29.394577026367188,29.77143057798728,1064950
2008-06-13,29.68099021911621,29.997545861736693,29.11570982143839,29.5603971826182,1853165
2008-06-16,29.53778648376465,30.419625473033268,29.213692131957767,29.560399656676424,1125099
2008-06-17,29.153390884399414,29.32674317253658,28.73131387295821,29.221224638467387,1956135
2008-06-18,30.336719512939453,30.33671951293945,29.213694345400167,29.394585366574873,2062082
2008-06-19,29.696062088012695,30.065376971818882,29.635764137501344,30.027692190331553,3215394
2008-06-20,29.80912208557129,29.99754890390634,29.469953237535194,29.69606771966931,1331155
2008-06-23,29.19108009338379,30.020159755023986,29.040338075343314,29.77143499398247,1142933
2008-06-24,28.919736862182617,29.32673933330886,28.444903521032703,29.08555332267791,1455977
2008-06-25,28.490127563476562,29.093092663332776,28.271551816289815,28.91974037682189,2078362
2008-06-26,27.427404403686523,27.909776549122544,27.21636730884946,27.706275261173328,2973475
2008-06-27,26.764142990112305,26.83197675713148,26.251624708946817,26.71892239554283,3668128
2008-06-30,26.90734100341797,27.03546981585533,26.58324675704054,26.816896966687832,2851741
2008-07-01,26.74152946472168,27.41986705302787,26.6586212177993,27.321884318013726,1337709
2008-07-02,27.306808471679688,27.743959979102982,26.794287402711088,27.442475982592814,4880728
2008-07-03,26.688779830932617,27.359578979826924,26.394834394915172,27.306819690037415,2433414
2008-07-04,25.92752456665039,26.68876744840223,25.136129836652252,26.530489652468333,2810344
2008-07-07,25.45269203186035,26.30438195760917,25.25672655328783,25.85215592063279,2132641
2008-07-08,24.812042236328125,25.30195311758082,24.5105610499277,25.143675279083215,3173613
2008-07-09,25.58082389831543,25.927531430210262,24.962784162348452,25.324563309609726,4115724
2008-07-10,25.1436710357666,25.829544428671397,25.060762789069656,25.739100375531372,1191989
2008-07-11,25.89737892150879,25.897378921508793,25.1813565322032,25.62604387923175,1183133
2008-07-14,25.58835792541504,29.394578399555314,25.279338113657065,29.394578399555314,1018871
2008-07-15,25.475305557250977,25.701417166824026,24.99293335678444,25.701417166824026,1339630
2008-07-16,25.45269203186035,25.85215592063279,24.932635108260495,24.970319892550673,1577519
2008-07-17,26.37975311279297,26.507881962118805,26.04812296586294,26.37975311279297,1771386
2008-07-18,27.924854278564453,28.113281099438932,27.20129597644609,28.06052181960729,3007456
2008-07-21,27.661060333251953,28.41476768361214,27.427410019580762,28.41476768361214,1514567
2008-07-22,25.09844970703125,26.45512212021797,25.023080135529433,26.379752548716148,5302730
2008-07-23,25.73910140991211,26.1913245689504,25.256726398395948,25.528061443884813,3307399
2008-07-24,26.590782165527344,26.598320845654804,25.580814665751028,25.814464871913536,1698189
2008-07-25,26.43250846862793,26.937493734118068,26.138563151851564,26.530491199274877,1678257
2008-07-28,25.852153778076172,26.379749339907217,25.62604221590987,25.822004803076798,1958149
2008-07-29,25.799396514892578,25.882304765003376,25.3320988667355,25.3320988667355,1595034
2008-07-30,25.806936264038086,26.198861485045533,25.806936264038086,26.153640892325747,838291
2008-07-31,26.078271865844727,26.14610563898521,25.52806587266759,25.79186515717623,2534135
2008-08-01,26.37975311279297,26.45512268590641,25.90491675171652,26.289309050023856,1545893
2008-08-04,26.455123901367188,26.628479102789626,25.91999243224675,25.91999243224675,1049466
2008-08-05,26.11595344543457,26.274231254154888,25.79939495282938,26.161174033546345,2426837
2008-08-06,26.90734100341797,27.397248837939976,26.666154988694874,26.907341003417972,1792097
2008-08-07,26.605863571166992,27.080699911966843,26.470196045224178,26.681236016226773,2340772
2008-08-08,27.374649047851562,27.864559945456516,26.500348690327247,26.75660928866188,1441026
2008-08-11,28.866985321044922,28.88959849226358,28.068057525384276,28.068057525384276,1948199
2008-08-12,29.394577026367188,29.665912043559963,29.304132979024406,29.417187319411777,2446526
2008-08-13,29.394577026367188,29.394577026367188,29.394577026367188,29.394577026367188,0
2008-08-14,28.3770809173584,28.716246901297488,28.226338882738155,28.64087732156995,6061254
2008-08-15,27.887176513671875,28.490141917312695,27.811806916403963,28.452457118678737,7644304
2008-08-18,27.510311126708984,28.06805568585716,27.058087984280988,27.88716470378719,2886860
2008-08-19,27.525386810302734,27.849481130679326,26.997791204445633,27.261587569791814,3182778
2008-08-20,27.811798095703125,28.241410989240425,27.811798095703125,28.037909690959875,2383627
2008-08-21,27.284196853637695,27.804253703446967,27.23143758808448,27.698735172340534,2039132
2008-08-22,28.392148971557617,28.414762142771334,27.563072197896428,27.728888702694586,2822501
2008-08-25,29.160934448242188,29.34182546560208,28.475060919159766,28.640877445475905,2091740
2008-08-26,29.14585304260254,29.296595042112713,28.19618333346807,29.296595042112713,1548372
2008-08-27,29.1157169342041,29.53779122747454,28.74639905242698,29.24384580889963,1249570
2008-08-28,29.696062088012695,29.80911643247469,29.206151303183802,29.206151303183802,1879676
2008-08-29,30.939680099487305,30.93968009948731,29.99754609600009,30.07291854137795,4494373
2008-09-01,30.706029891967773,30.97736204496118,30.38947140072865,30.97736204496118,1448822
2008-09-02,31.27884864807129,31.633091950403383,30.96229300568798,31.27884864807129,1392307
2008-09-03,30.901994705200195,31.580332324404637,30.412083882978685,31.278848299166054,1782631
2008-09-04,30.148286819458008,30.901993989944458,29.85434148299464,30.901993989944458,1895736
2008-09-05,29.718673706054688,30.095527288048622,29.243837387696228,29.394579395526733,1304783
2008-09-08,30.125673294067383,30.39700830637403,29.620688048904604,29.846799600772016,1763705
2008-09-09,29.68099021911621,30.23119612783618,29.439804146120192,30.072918306525942,2026245
2008-09-10,30.412090301513672,30.849241942854906,29.922182251060793,30.080460103891784,2752126
2008-09-11,30.193506240844727,30.901989851153488,29.959856014228077,30.901989851153488,2121052
2008-09-12,29.967403411865234,30.223664029642446,29.311678812763255,30.223664029642446,1782238
2008-09-15,29.54532241821289,29.914637331160375,29.01772681026601,29.025262617092288,1560618
2008-09-16,29.79550552368164,30.16700292828217,28.96911605300145,29.18898180486435,2064501
2008-09-17,30.51575469970703,31.190512539642455,30.386869670565805,31.190512539642455,2192337
2008-09-18,29.757598876953125,30.113932833573813,29.188982337903067,29.188982337903067,4451624
2008-09-19,29.56807518005371,29.931989604444357,29.264811713660798,29.340629026326404,2163639
2008-09-22,28.582462310791016,29.568063861066506,28.074496632858068,29.188986119257958,3072649
2008-09-23,28.43083953857422,28.46874674619874,27.558959302537453,27.680264102216654,1881477
2008-09-24,28.734098434448242,29.15108343656699,28.385344659970034,28.40809129465098,1517093
2008-09-25,28.627952575683594,29.295130276011704,28.582465093204043,28.77200398255933,1322199
2008-09-26,29.007022857666016,29.29512270482551,28.809903736219955,29.082840129093874,1570875
2008-09-29,29.188997268676758,29.42402659954111,28.787175634357318,29.408863137020692,678406
2008-09-30,28.27920150756836,28.718933115896583,27.687841102566594,27.74849204280923,2209648
2008-10-01,29.37852668762207,29.37852668762207,28.658278358143928,28.658278358143928,1024353
2008-10-02,29.894084930419922,30.288326313324603,29.48468008369564,29.947155607721033,994512
2008-10-03,30.75837516784668,30.894843419228742,30.02296324563603,30.21250216231842,1910120
2008-10-06,28.809911727905273,30.31864258830032,28.4459974005036,29.734862450968265,1704842
2008-10-07,29.492246627807617,29.560480730443746,27.521040825060215,27.695416222434016,1955213
2008-10-08,28.658275604248047,29.18140471886551,28.165476294058895,28.62794869195327,1704917
2008-10-09,29.59081268310547,29.643883344704278,28.506649923928396,28.506649923928396,3226322
2008-10-10,27.786401748657227,28.999449458021573,27.68784071847954,28.430832801981936,2904805
2008-10-13,28.953956604003906,28.953956604003906,27.286016869546927,27.748489280781943,1754906
2008-10-14,29.113176345825195,30.13668525420883,28.582466844682745,29.60597575306638,2312213
2008-10-15,29.09800910949707,29.477086862228955,28.430831454891504,28.80990920762339,1958072
2008-10-16,27.862215042114258,28.241292797789285,27.596861769995247,27.900122239255012,2118414
2008-10-17,27.11163902282715,28.43083084665055,26.55818586273506,28.165477582268615,2101280
2008-10-20,27.748491287231445,28.203386341267233,27.270855384874537,28.203386341267233,2648962
2008-10-21,27.30118179321289,28.506649308913403,26.95243091247792,28.430834906017655,2109581
2008-10-22,26.36106300354004,27.59685708713859,26.323155812831686,27.55894700429697,1839137
2008-10-23,25.792455673217773,26.042645534905628,25.05704376400826,25.2844898815793,2884107
2008-10-24,26.452043533325195,27.430064770714004,25.693888073420737,27.293596556560516,2518890
2008-10-27,26.687068939208984,26.702232393288135,25.85309631765465,26.004727966313,1737693
2008-10-28,26.383813858032227,26.687077249787674,25.89859474493075,26.156367760282667,1348531
2008-10-29,27.430070877075195,27.81672897516382,26.86145415556391,27.703007366142085,2241891
2008-10-30,26.869028091430664,27.733327733327407,26.611255122893077,27.596859521034947,2046225
2008-10-31,27.59686851501465,27.59686851501465,26.671917639615238,27.445236797257202,1885101
2008-11-03,28.43083953857422,28.43083953857422,27.498308348765132,27.915293416903975,1369334
2008-11-04,29.188997268676758,29.226904478910427,27.596871301784656,28.051763608858185,2000117
2008-11-05,28.445995330810547,29.56806514835888,28.445995330810547,29.492250753549932,1840217
2008-11-06,28.0517520904541,28.605205230588115,27.975937701117115,28.203383761261648,1293032
2008-11-07,27.938032150268555,28.029012902804645,27.17987656527202,27.596864450727345,1373293
2008-11-10,28.476316452026367,28.809903770304043,28.24128724852173,28.49906018741504,1114766
2008-11-11,27.46038818359375,28.188216638233488,27.39215408521295,27.44522472927211,1120405
2008-11-12,28.01385498046875,28.16548670586207,27.157138190310917,27.29360645395144,1344826
2008-11-13,28.0517520904541,28.332268801561245,27.179872152410887,27.202618782918837,1497441
2008-11-14,28.79474639892578,28.809909856432594,28.34743452494319,28.734095461032343,1447398
2008-11-17,27.824316024780273,28.39293282545507,27.521052574233206,28.279208308466266,1117316
2008-11-18,26.307998657226562,27.558953602926582,26.239764540760458,27.293600312299475,1606237
2008-11-19,26.489957809448242,26.762894310719272,25.837946369020525,26.30800207002378,1793029
2008-11-20,24.92815589904785,25.777289325867137,23.593801925121983,25.73938212587354,3735240
2008-11-21,23.38910484313965,23.50282791480427,21.607438566836183,22.744672175617037,4203883
2008-11-24,23.881900787353516,24.0335324818905,22.55512852138943,23.502822997078063,3249642
2008-11-25,24.556657791137695,24.693126021449384,23.972879116901066,24.25339586048225,3254439
2008-11-26,24.37470054626465,24.662797554689686,23.35118888327975,23.35118888327975,2196598
2008-11-27,24.412609100341797,25.208671843281813,24.03353132826237,25.0191329572421,2082700
2008-11-28,26.307998657226562,26.307998657226562,24.685546212514637,24.897828845016324,3232951
2008-12-01,25.769710540771484,26.649170935564193,25.23141785788796,26.618844016952753,1883025
2008-12-02,25.163179397583008,25.709052269914245,24.890245853551033,25.398208638088654,1482176
2008-12-03,24.109346389770508,25.390631145649873,24.04111227323176,25.322397029111126,1746245
2008-12-04,24.260976791381836,24.655218011297848,23.404261684705602,23.60896257737204,2764489
2008-12-05,23.93497085571289,24.617312018216623,23.42700657144177,23.881900197755265,1803838
2008-12-08,25.420961380004883,25.625663779625366,23.745437866090704,23.790926806206144,1713070
2008-12-09,25.29964828491211,25.618075099573154,24.42018801852185,25.322394916616716,1496842
2008-12-10,24.94332504272461,25.62566347453452,24.79169331605531,25.049466383752733,2096717
2008-12-11,23.80608367919922,25.011552550180042,22.820482055112095,25.011552550180042,3689851
2008-12-12,22.138137817382812,23.472490022260708,21.622591924283036,23.100994057189784,4737007
2008-12-15,21.311752319335938,22.699176875423106,21.129795166446936,22.29735392566808,3984471
2008-12-16,21.99409294128418,22.555127881445888,20.35647704944271,21.37998734336037,4144520
2008-12-17,22.896299362182617,22.934206563199112,22.138143773316532,22.593035969782562,3696635
2008-12-18,23.252626419067383,23.29053361103723,21.918272727581915,21.986506829980982,7183794
2008-12-19,24.071439743041992,24.32163247347747,22.88871743930625,23.017603946166794,3191685
2008-12-22,25.269325256347656,25.307232454500735,24.35195486509374,24.56424038059187,2020397
2008-12-23,24.973642349243164,25.398210491159087,24.69312561033232,25.24657880532241,3312548
2008-12-24,25.314809799194336,25.587746221633115,24.71586630463518,25.064620006714453,726405
2008-12-29,25.117691040039062,25.618073524775077,24.245811109724194,25.481605311471295,1377943
2008-12-30,25.185930252075195,25.39821289707529,24.768942353490537,24.86750339244092,639318
2008-12-31,25.549840927124023,25.625655320266674,25.07220215235094,25.132855980572028,721811
2009-01-02,25.504350662231445,25.777287106096214,25.110109453552752,25.777287106096214,653048
2009-01-05,24.109346389770508,25.527096486593404,24.018368531763496,25.48160900365688,1964115
2009-01-06,23.707523345947266,24.6248908267203,23.63170750509049,24.405025032842335,1651644
2009-01-07,22.9342098236084,23.730272726662125,22.835650219313713,23.730272726662125,3486809
2009-01-08,23.366352081298828,23.601379879415283,22.752246536383712,22.752246536383712,1768923
2009-01-09,24.950902938842773,25.20109569771431,23.67720118417797,23.957719417839673,2986572
2009-01-12,24.640058517456055,24.837177713056622,24.268560978038405,24.640058517456055,1264052
2009-01-13,25.246578216552734,25.44370027118353,24.41260830210062,24.43535204219887,1553153
2009-01-14,25.019134521484375,25.47402671956683,24.87508600025621,24.99639077922047,2007829
2009-01-15,24.715871810913086,25.11769625219364,24.382284382577776,24.647637690101984,1864797
2009-01-16,25.32997703552246,25.474025550137828,24.632475311531508,25.360303951904832,1699825
2009-01-19,25.549840927124023,26.004733070247347,25.23899728782522,25.686309148487762,1788231
2009-01-20,24.784103393554688,25.58774930167932,24.53391357095898,25.01913265053089,1374388
2009-01-21,25.511934280395508,25.762124096865406,24.73861530671203,24.94331764316946,2303869
2009-01-22,26.747722625732422,26.997915305677022,25.777284601511173,25.777284601511173,2437131
2009-01-23,26.535438537597656,26.778048029999315,26.118453653290636,26.535438537597656,3467116
2009-01-27,27.11163902282715,27.25569041674906,26.77047136637428,27.02824434840259,2040751
2009-01-28,27.59686851501465,27.740917056210268,27.141973361742306,27.407329590851454,4243360
2009-01-29,27.346662521362305,27.983513114239077,27.104053047136205,27.824301189053152,3422885
2009-01-30,28.43083953857422,28.749263553181663,27.21779154178221,27.422491041381534,4573041
2009-02-02,27.39216423034668,28.347439069346265,27.21020560322881,28.127573238451333,2248498
2009-02-03,26.990331649780273,28.20338205052699,26.694651500314112,27.21778058826199,2381341
2009-02-04,26.618839263916016,27.521043240503474,26.34590282941665,27.104058306522166,3129059
2009-02-05,27.23293685913086,27.558943867961474,26.762881385148575,27.073724940994868,1792758
2009-02-06,27.824316024780273,28.021435243141642,27.5134722894301,27.67268429950674,1026138
2009-02-09,27.786401748657227,28.15031606146653,27.551372489659315,28.036591573405055,1554441
2009-02-10,27.30118179321289,27.8622182078973,26.64917040876085,27.8622182078973,1318644
2009-02-11,27.52104949951172,27.52104949951172,26.57335493759923,26.78564048611894,958966
2009-02-12,26.89177703857422,27.771237320159408,26.853866949122782,27.104059657260162,1523686
2009-02-13,27.29359245300293,27.437640927559187,26.800790321303793,26.952421968913768,943119
2009-02-16,27.793981552124023,27.90770603822391,27.3315062171141,27.63476958529124,1011267
2009-02-17,28.35501480102539,28.392921994850255,27.604439637905624,27.756071305338594,1496558
2009-02-18,27.748491287231445,28.226130081722182,27.03582612901602,28.066918114269882,2310089
2009-02-19,27.92286491394043,28.58245930553797,27.445226199684736,27.612018421892536,2104628
2009-02-20,27.900129318237305,28.385348505872553,27.483144259621664,27.900129318237305,1603380
2009-02-23,27.862215042114258,28.021427005385668,27.164713359896417,27.86221504211426,1353555
2009-02-24,28.423248291015625,28.597623692539223,27.67267314415597,27.72574379278778,2000362
2009-02-25,28.582462310791016,28.862979029931918,28.271618678193356,28.688603615756026,1299087
2009-02-26,29.007022857666016,29.204144871245262,28.58245770620275,28.77957682764881,2561369
2009-02-27,27.793981552124023,28.582463995677543,27.672676783279933,28.24129342951171,3696995
2009-03-02,26.11845588684082,27.293596258429844,26.11845588684082,27.005496377015696,2303265
2009-03-03,26.838701248168945,27.16470828855841,25.88342386261226,25.92891422596889,2563840
2009-03-04,26.254932403564453,26.831129456502133,25.96683243102839,26.163951638257625,2235466
2009-03-05,26.2321834564209,26.823546810307818,25.860688819932097,26.391398335621716,1645985
2009-03-06,26.853864669799805,26.876611299966715,25.997151093029025,26.035058287129175,2365751
2009-03-09,26.664323806762695,27.035821222194254,26.194268272491446,26.77046799126693,1157426
2009-03-10,27.107847213745117,27.214901712558415,26.373756721582826,26.541983969568154,1240510
2009-03-11,26.304933547973633,27.37548137141613,26.28199121639586,27.37548137141613,2585078
2009-03-12,25.09673500061035,26.151991595037103,24.93615329974543,26.044937127793823,2133511
2009-03-13,25.23438262939453,25.54025510079968,24.87498291304589,25.42555219476873,4568990
2009-03-16,25.425559997558594,25.693196304410318,25.24968429348218,25.486735677420114,2575987
2009-03-17,25.494373321533203,25.731424632411965,25.257322010654438,25.609076227413652,2028747
2009-03-18,25.15791893005371,25.83848219613625,24.92086759097319,25.83848219613625,2825019
2009-03-19,24.033836364746094,24.61499052064353,23.575029147214696,24.507936038005784,9743089
2009-03-20,23.437387466430664,24.010896139141895,23.20033762342559,24.010896139141895,4336138
2009-03-23,23.5903263092041,23.83502313664023,23.23857352588356,23.47562485365693,3118148
2009-03-24,23.16975212097168,23.750907809369718,22.894468922210176,23.712674477419213,7467982
2009-03-25,23.92678451538086,24.133246546260505,23.139165347628396,23.345628837016143,3652268
2009-03-26,24.607349395751953,24.836752316037835,24.240304139891265,24.469707060177146,3815550
2009-03-27,25.226736068725586,25.37202388217048,24.72204855405559,25.004978682139207,4203889
2009-03-30,25.0432071685791,25.280258423964476,24.752628680851128,25.196143368278847,1801334
2009-03-31,24.84439468383789,25.28026100135999,24.783219030914804,24.79086452902235,2402939
2009-04-01,24.546171188354492,24.890276991689873,24.30147583493873,24.844398162589215,1592708
2009-04-02,24.80615997314453,25.073799095676634,24.546169266207674,25.035565768748008,2275463
2009-04-03,23.903844833374023,24.599700540306163,23.7891433752755,24.515588374079773,4162937
2009-04-06,24.041486740112305,24.20206848690064,23.74326120413546,24.140894279765824,1996791
2009-04-07,24.44676399230957,24.5844077740484,24.186773261431032,24.46205790789256,4275659
2009-04-08,24.408531188964844,24.507938725384854,24.163834368385043,24.462058436153164,2036912
2009-04-09,24.24030303955078,24.45441203316303,23.934430548376483,24.102660710223972,1708434
2009-04-14,24.087364196777344,24.362648825748778,23.949721882291627,24.362648825748778,2192187
2009-04-15,24.35500717163086,24.462061680204595,24.08736944168822,24.095016400658956,1668458
2009-04-16,24.614988327026367,24.706751804266062,24.362646057156248,24.423820250141567,2445679
2009-04-17,25.020275115966797,25.303205272537607,24.66087537855506,24.982038867038213,3031626
2009-04-20,24.729698181152344,25.173210111347508,24.584410343453598,25.157919111182533,2041522
2009-04-21,24.51559066772461,24.614996759933277,24.30912714872592,24.324419608330473,1099039
2009-04-22,24.232654571533203,24.416177179697982,23.934429057070904,24.377942391429464,2730064
2009-04-23,24.27853775024414,24.39323921169326,23.89619857307494,23.89619857307494,2074628
2009-04-24,24.84439468383789,25.150264197406273,24.47734660033074,24.530876755146284,3347293
2009-04-27,24.35500717163086,25.249680952091037,24.18677699129122,25.066156853809925,2639781
2009-04-28,25.349084854125977,25.456139341135685,24.645579355608458,24.775576173417388,5137794
2009-04-29,25.3873233795166,25.807895914723595,25.089099271224672,25.578492978884924,2906532
2009-04-30,26.32022476196289,26.580215491517574,25.731425058604692,25.861418964873973,3168784
2009-05-01,26.312578201293945,26.817265724539585,26.174935884316408,26.327872116182117,2127326
2009-05-04,26.335521697998047,26.649039709271243,26.037297603984083,26.572573039991518,1584806
2009-05-05,25.731428146362305,26.343170254894954,25.41791013342579,26.343170254894954,2377681
2009-05-06,25.616724014282227,26.01435709529215,25.42555443208609,25.524963431592656,2147639
2009-05-07,24.4008846282959,25.012626689705602,23.7891425668862,25.004981190132586,8990617
2009-05-08,24.125598907470703,24.82145601857755,24.010897458328223,24.400883552219103,4179350
2009-05-11,24.592052459716797,24.85968868102416,24.385588981701385,24.393235939239883,3986607
2009-05-12,23.89620018005371,24.095016740572756,23.796792629048344,24.03384252645215,5030717
2009-05-13,23.70502281188965,24.01089378227698,23.56738051058839,23.972660457919,3162482
2009-05-14,23.498563766479492,23.857963500274995,23.437389560930402,23.559737972028586,2844212
2009-05-15,24.079723358154297,24.171485410630932,23.567388756554916,23.743264443751094,3278854
2009-05-18,24.393234252929688,24.484996278540123,24.018542110493918,24.17147833367534,2150040
2009-05-19,24.17148208618164,24.377944123468502,24.163835127984623,24.347357749188582,2014199
2009-05-20,23.98030662536621,24.309118454652737,23.80442954698677,24.171476157880907,2668555
2009-05-21,24.010892868041992,24.087360972354197,23.865603615699584,23.987953457703778,2427246
2009-05-22,23.620912551879883,23.96501837511386,23.490917180714618,23.91913808485204,2637778
2009-05-25,23.207983016967773,23.544441824002934,22.894465080358152,23.09328158185584,9097747
2009-05-26,22.87152099609375,23.30738726337717,22.74917262136534,23.246213076012964,7269872
2009-05-27,23.05504608154297,23.200335339375126,22.909756823710808,23.09328086439766,4716277
2009-05-28,22.1986083984375,22.947992675192268,22.17566752765639,22.909757890557085,6917471
2009-05-29,22.328603744506836,22.726235295074183,21.739801187819396,22.175667523013924,12690060
2009-06-01,22.603891372680664,22.718592832236112,22.42801570412843,22.611538331118787,3933994
2009-06-02,22.909761428833008,23.06269767397803,22.749179684088052,22.787413016120244,4596340
2009-06-03,22.863880157470703,23.1773981339058,22.726237834448845,23.08563755756327,3033436
2009-06-04,22.9479923248291,23.230922434270255,22.909757540777676,22.978578693562362,2970431
2009-06-05,22.16037940979004,23.1391682748318,22.122146073662933,22.940351718252618,4776192
2009-06-09,23.315040588378906,23.4526829121768,22.879174202024295,23.047402898606123,8431608
2009-06-10,23.781494140625,23.965016747717915,23.53679733116778,23.605618491141126,3983811
2009-06-11,23.529151916503906,23.77384874200734,23.261514216668978,23.552091332327272,3351563
2009-06-12,23.467981338500977,23.750911539792472,23.30739811036908,23.666797904588478,2461037
2009-06-15,23.498563766479492,23.651500009606274,23.337982023853673,23.636206093591973,3513635
2009-06-16,23.19269371032715,23.68973433354915,23.162107335525327,23.498564750886214,3058816
2009-06-17,23.16975212097168,23.36092169774045,22.940349212252407,22.95564312843586,2740575
2009-06-18,23.80443000793457,23.850311746752155,23.513852954628934,23.70502249084543,5770615
2009-06-19,24.125598907470703,24.33970934877591,24.010897458328223,24.049132247047755,3735302
2009-06-22,24.17912483215332,24.416174660931993,24.125596134099396,24.20206424423997,2435066
2009-06-23,23.79678726196289,23.919135662609857,23.659144946608055,23.873253918486256,3062247
2009-06-24,24.163835525512695,24.22500973358708,23.781496360420746,23.781496360420746,3543331
2009-06-25,24.29383659362793,24.362657776154464,24.08737304604833,24.324422975579438,3364718
2009-06-26,24.469703674316406,24.523230917742694,24.370296144883014,24.377941643794202,5044098
2009-06-29,24.58440589904785,24.58440589904785,24.225006202798607,24.36264851553168,3451145
2009-06-30,24.58440589904785,24.767927038014676,24.46970299943165,24.58440589904785,4534960
2009-07-01,24.32441520690918,24.42382419814674,24.31676824923644,24.385589409783044,2040786
2009-07-02,24.232654571533203,24.469704424765872,24.17148036881161,24.400883264390576,2481933
2009-07-03,23.98030662536621,24.010892992144512,23.903838520658773,23.97265966904469,2145900
2009-07-06,23.353273391723633,23.972662337638337,23.330332520205328,23.865606395727536,3111833
2009-07-07,23.422094345092773,23.60561841006337,23.360920142938582,23.422094345092773,2269151
2009-07-08,23.39150619506836,23.460327349573603,23.307391126560187,23.330331997564574,2037086
2009-07-09,23.39150619506836,23.666790813089342,23.35327286856896,23.39915315206982,1870926
2009-07-10,23.422094345092773,23.55208970698393,23.2385717386302,23.52150333516085,2028163
2009-07-13,23.077991485595703,23.345629184132385,23.009170321443182,23.276808019979864,1923884
2009-07-14,22.93269157409668,23.47561367769806,22.925044619566243,23.42208499598501,3004827
2009-07-15,22.917407989501953,23.12387147931475,22.76447320551729,22.93270190545285,3234858
2009-07-16,23.02446746826172,23.22328403054277,22.92505845786703,23.22328403054277,3894901
2009-07-17,22.833295822143555,23.00917149124917,22.68035956991629,22.947997282059905,5121856
2009-07-20,22.95564079284668,23.039754406281393,22.863878763590293,22.95564079284668,2749835
2009-07-21,22.9479923248291,23.185042151916424,22.9479923248291,22.978578693562362,2576993
2009-07-22,22.833295822143555,23.093286575824983,22.833295822143555,23.093286575824983,3720159
2009-07-23,22.925048828125,23.024457796762626,22.879168551027174,22.902109418829944,4627149
2009-07-24,22.55036163330078,23.00152192179932,22.382132941753607,22.978581049016878,5827172
2009-07-27,22.4127197265625,22.67271045552159,22.38978031186544,22.66506349778655,3886377
2009-07-28,22.65741729736328,22.726238460770883,22.489188597093648,22.519776429056183,4399863
2009-07-29,22.840944290161133,22.97093967559323,22.573306560329375,22.573306560329375,5468591
2009-07-30,23.299753189086914,23.429748591418246,22.986235123201087,23.12387748549408,5486477
2009-07-31,23.360919952392578,23.376213867433385,23.093283731718515,23.322686623298573,5265456
2009-08-03,23.16975212097168,23.391509530107353,23.01681733466154,23.36092169774045,2186848
2009-08-04,23.100929260253906,23.146811005434966,22.810352166647274,23.13151709037461,6152972
2009-08-05,23.63620948791504,23.735618497775697,23.093288518013168,23.246223324594336,3805850
2009-08-06,24.018545150756836,24.140893561385646,23.529151508241608,23.789142245454848,3839590
2009-08-07,24.018545150756836,24.163834435319085,23.750907455565784,23.781495287477036,2427843
2009-08-10,24.13324737548828,24.27853666469868,24.087367084661683,24.17148216660057,2114083
2009-08-11,24.079723358154297,24.186777870620087,23.819732577730232,24.163838451382187,2358795
2009-08-12,24.43911361694336,24.676164899806142,24.010894250058502,24.056774531883484,3233695
2009-08-13,24.622638702392578,24.714399269922513,24.492641891127313,24.614990286839173,2230089
2009-08-14,25.24967384338379,25.349082823507818,24.775574188740816,24.982034730283065,4463285
2009-08-17,25.654956817626953,25.769659731382927,25.020275334688378,25.1196814151262,3088888
2009-08-18,25.662601470947266,26.060234485435746,25.39496235043718,25.54025307549049,3399358
2009-08-19,25.326147079467773,26.496106982158437,25.119683567228243,26.38904955887324,6548765
2009-08-20,24.408531188964844,25.219089771762462,24.28618277867494,25.165562524574145,5890645
2009-08-21,24.614988327026367,24.852039601038822,24.454406617380325,24.538521679675572,3626798
2009-08-24,24.653228759765625,24.775577166540454,24.515586437516923,24.699107589171117,3737283
2009-08-25,24.500295639038086,24.69146523125839,24.186776165969206,24.66087739641919,3401069
2009-08-26,24.576757431030273,24.67616641601837,24.469702947358126,24.546169602262257,3067044
2009-08-27,24.683815002441406,24.821457332099474,24.41617875978198,24.484999924611017,4193026
2009-08-28,24.928512573242188,25.073803323893674,24.74499140623111,24.80616415622935,4594706
2009-08-31,24.63028335571289,25.11967692176621,24.55381670489796,25.11967692176621,1870497
2009-09-01,24.485000610351562,24.699109610475556,24.469706693626083,24.477352193480648,3126774
2009-09-02,24.79086685180664,24.85968800928548,24.47734889373992,24.50793672306739,3102851
2009-09-03,24.96674919128418,25.119682527039988,24.744991770615297,25.02027644220199,3082872
2009-09-04,25.226736068725586,25.295557226044945,24.867336367500485,24.92850910899772,2881216
2009-09-07,25.95318031311035,26.10611655569589,25.540256250250458,25.746716823172303,5035224
2009-09-08,25.762012481689453,25.999063819582137,25.73907306470566,25.999063819582137,3497634
2009-09-09,25.945528030395508,26.12140364243199,25.846119061152127,25.937879615906933,4460260
2009-09-10,26.03729248046875,26.090819721834972,25.97611974048559,26.02199856621899,2579150
2009-09-11,26.159643173217773,26.167291589521817,26.052588681090246,26.144349257625823,4060219
2009-09-14,26.059057235717773,26.376284355478393,26.035846431097358,26.306648990090622,3055427
2009-09-15,26.105487823486328,26.221544824909127,26.00490272769813,26.11322377630363,2512482
2009-09-16,26.43044662475586,26.453657430919666,26.22927941777386,26.283439933173888,3103072
2009-09-17,26.61614227294922,26.678038740695623,26.500082337575407,26.623878224594982,3370786
2009-09-18,26.3453369140625,26.647089206185424,26.306651252525906,26.47687170511906,2783723
2009-09-21,26.61614227294922,26.61614227294922,26.353075644091778,26.500082337575407,1474372
2009-09-22,26.45366096496582,26.51556039170765,26.35307882380103,26.422714203122027,2037911
2009-09-23,26.32986068725586,26.538766790500794,26.30664988184863,26.5232919363871,3305336
2009-09-24,26.3453369140625,26.500082511735656,26.190591316389344,26.3453369140625,2874943
2009-09-25,26.22928810119629,26.43819132888312,26.113228128901202,26.159652708124778,2431224
2009-09-28,25.757307052612305,26.206066036883048,25.64124711707108,26.190591182042432,1868504
2009-09-29,26.11322021484375,26.15190587670853,25.966213519146873,26.035848891114195,2613047
2009-09-30,25.888839721679688,26.213805780700177,25.795993541185346,26.151906359352708,1724796
2009-10-01,25.87335968017578,26.066790905824146,25.703142208643083,25.842412927232008,1381905
2009-10-02,25.68767738342285,25.81147329809967,25.378186120967097,25.68767738342285,1885712
2009-10-05,25.68767738342285,25.68767738342285,25.68767738342285,25.68767738342285,0
2009-10-06,25.2156982421875,25.687670971434443,25.192487436331646,25.587085893514598,1881567
2009-10-07,25.22343635559082,25.478767047996957,25.192489595639387,25.238911211330002,1843667
2009-10-08,25.300813674926758,25.471031205460573,25.084168620068812,25.22343938693203,3291122
2009-10-09,24.61993408203125,25.17701713554166,24.534823843130802,25.153803373960578,6309744
2009-10-12,24.751461029052734,24.859783525815253,24.68182566533513,24.759198455661718,2803512
2009-10-13,24.534820556640625,24.73598924615424,24.4419743773349,24.712778439209515,4697398
2009-10-14,24.759197235107422,25.122848888986482,24.45744499104876,24.472918367740704,4934913
2009-10-15,24.913944244384766,24.99905446203114,24.79788432004399,24.952629901989532,2116769
2009-10-16,24.83657455444336,24.991320164904863,24.79788888970974,24.906209931574686,2575728
2009-10-19,24.72825050354004,24.85204638653983,24.689564843513853,24.759200212171653,1953925
2009-10-20,24.68182945251465,24.828837629115778,24.68182945251465,24.73598997132468,2515750
2009-10-21,24.735990524291992,24.735990524291992,24.604457200342893,24.604457200342893,1831283
2009-10-22,24.952634811401367,24.983584524185105,24.643145062381656,24.720517868577467,1693732
2009-10-23,24.890731811523438,25.13832652671166,24.85978505471072,24.99131688786303,2137165
2009-10-26,24.72825050354004,24.89847094948725,24.72825050354004,24.83657153222402,1853755
2009-10-27,24.248546600341797,24.743730229841525,24.178911217972946,24.728255372478753,3469191
2009-10-28,24.34139060974121,24.558034166097766,24.155696765334234,24.178909049296415,3648201
2009-10-29,24.68182945251465,24.87526219589305,24.26401868186336,24.26401868186336,3221999
2009-10-30,24.37233543395996,24.6431394561566,24.333649777544668,24.60445232397811,3757797
2009-11-02,24.039630889892578,24.27948518054325,23.985470386432397,24.147951896812938,1762480
2009-11-03,24.086057662963867,24.3181760393852,24.024159724404164,24.16343045510431,985804
2009-11-04,23.908100128173828,24.194379002643316,23.799779109826925,24.140218493469863,2604796
2009-11-05,23.970001220703125,24.140221672824843,23.884892470405653,24.024161737009713,2729382
2009-11-06,24.0473690032959,24.140216637428278,23.869412636618833,24.031894151646654,2399873
2009-11-09,24.279495239257812,24.31044495449319,23.96226803691344,24.062853135664767,1764346
2009-11-10,24.635408401489258,24.751466876516012,24.434239689419886,24.643145829926187,2426191
2009-11-11,24.99131965637207,25.037744224023964,24.7205170572201,24.759202721166528,2291764
2009-11-12,24.759197235107422,25.277591510484854,24.70503672727773,25.06868838115679,3865770
2009-11-13,24.58124542236328,24.71277874112283,24.372339302728104,24.681829030467203,2677010
2009-11-16,24.7127742767334,24.913942932363334,24.62766406356911,24.7127742767334,1706102
2009-11-17,24.83657455444336,25.06869444589913,24.7205175602425,24.83657455444336,2448790
2009-11-18,24.573511123657227,24.89847574810205,24.527088027526144,24.836576318909117,2172842
2009-11-19,24.58124542236328,24.782412638571124,24.23306855630465,24.76693778324331,1588250
2009-11-20,24.395549774169922,24.5193456560728,24.294964697771753,24.449710288032016,1342354
2009-11-23,24.52708625793457,24.68956782055238,24.40329036000762,24.581246778807174,1258178
2009-11-24,24.34139060974121,24.813363386627795,24.318179801542524,24.52708592991168,1675590
2009-11-25,24.488391876220703,24.58897693589537,24.33364778745186,24.465181074575067,1450210
2009-11-26,24.37233543395996,24.72051224475038,24.29496264536618,24.534816961820027,1344660
2009-11-27,23.9854736328125,24.449708901503453,23.83846547797833,24.217590529276357,2736289
2009-11-30,24.40328598022461,24.573504940383224,24.078321437548535,24.132481948700676,2430104
2009-12-01,24.550296783447266,24.619932159698912,24.17890909394747,24.209858805954198,1306307
2009-12-02,24.573511123657227,24.82110441313812,24.56577369500811,24.612196791139194,1714291
2009-12-03,24.35686492919922,24.58898333641761,24.217594180020875,24.56577105296673,2909833
2009-12-04,24.031896591186523,24.178904745251355,23.830727926614443,24.15569246542115,2581148
2009-12-07,24.186647415161133,24.39555355163097,24.08606232318815,24.349128981906418,1823970
2009-12-08,24.15569496154785,24.33365284044222,24.02416164711117,24.039636501930403,1400673
2009-12-09,23.598617553710938,24.093801187511655,23.459346787763575,24.024165804537976,3570421
2009-12-10,23.327808380126953,23.583137570278584,23.234962206851804,23.513502202440566,3017629
2009-12-11,23.5831356048584,23.89262528292153,23.552187374933684,23.730143755349584,1932004
2009-12-14,23.505765914916992,23.66051151222862,23.304598704480618,23.66051151222862,1096296
2009-12-15,23.67598533630371,23.90036481929678,23.49029151307256,23.598612541016568,2017293
2009-12-16,23.62956428527832,23.869418643146503,23.451606398056654,23.67598737614493,1438734
2009-12-17,23.706932067871094,23.93905043903512,23.459340319240045,23.830727942186616,4602222
2009-12-18,24.101530075073242,24.132479779099537,23.50576155443507,23.67598197505347,3939835
2009-12-21,24.248546600341797,24.51935070113582,24.186648646654334,24.35686765035396,1590242
2009-12-22,24.720510482788086,24.735983858793414,24.40328340035092,24.51160441120368,1340113
2009-12-23,24.952634811401367,25.091905567401124,24.666355871205926,24.712780440381533,1215214
2009-12-24,25.2543888092041,25.27759961956965,24.913950800557917,25.06095751875183,945070
2009-12-29,25.1770076751709,25.339489187549223,25.12284717104479,25.339489187549223,657679
2009-12-30,24.952634811401367,25.23891227583328,24.9371599550095,25.18475175422527,591819
2009-12-31,25.13832664489746,25.169273401855673,24.999055908242223,25.107376936412596,475590
2010-01-04,25.146066665649414,25.285337424842872,25.130591808902683,25.146066665649414,505737
2010-01-05,24.852046966552734,25.277595139825817,24.82883616030065,25.26212323667558,1349052
2010-01-06,24.60445785522461,24.68956808938744,24.56577219011252,24.681830661212313,1362666
2010-01-07,24.79788589477539,24.836571554836798,24.56576898288028,24.65087920593138,1296318
2010-01-08,24.844310760498047,25.05321686920721,24.805625099965248,24.913946130067767,1141443
2010-01-11,24.705036163330078,24.983577598110916,24.68956131122823,24.983577598110916,983992
2010-01-12,24.674095153808594,24.890737256522584,24.6044597705752,24.6044597705752,1332692
2010-01-13,24.418758392333984,24.61218962495081,24.294962521520276,24.60445219855455,1763546
2010-01-14,24.426496505737305,24.66635082771449,24.36459856858954,24.643140023636096,1430055
2010-01-15,24.38780975341797,24.52708047468799,24.302699540250032,24.52708047468799,1970387
2010-01-18,24.21759605407715,24.38781652769568,24.17891038776216,24.325918576133553,1638395
2010-01-19,24.21759605407715,24.604458620281342,24.21759605407715,24.372341670864255,1763445
2010-01-20,24.147953033447266,24.395546237118406,24.078319151265852,24.36459653324835,1929088
2010-01-21,24.039630889892578,24.202113876036158,23.993207812035713,24.11700367016271,1819642
2010-01-22,24.09379005432129,24.15568797994476,23.78430042620393,23.985469053420953,1871875
2010-01-25,24.178909301757812,24.24080725053977,23.853944701711647,23.853944701711647,1403806
2010-01-27,24.25627899169922,24.38781230043989,24.140220537107638,24.178906196717058,2590381
2010-01-28,23.86942481994629,24.132491529204472,23.761102278875146,24.093804380334838,2320321
2010-01-29,24.12474822998047,24.294967216301796,23.78430878157434,23.86941901261674,3625970
2010-02-01,23.908100128173828,24.03963342577929,23.792041683407405,24.00094776944488,1403663
2010-02-02,24.086057662963867,24.10926994333498,23.660509519836317,23.88489046946728,1514981
2010-02-03,23.861679077148438,24.20211848977846,23.79204370920677,24.20211848977846,2095040
2010-02-04,24.07832145690918,24.10926968797961,23.799779998459076,23.830728229529505,3455521
2010-02-05,24.411029815673828,24.43424210327775,23.985481539947983,24.101540026440148,3085069
2010-02-08,24.171173095703125,24.434239760267097,24.062852048799222,24.372341808355785,2272326
2010-02-09,24.411029815673828,24.449716961680366,24.024167210190797,24.024167210190797,1979284
2010-02-10,24.395549774169922,24.64314153797568,24.27175389226704,24.596718451202932,2235608
2010-02-11,24.25627899169922,24.411023105900217,24.10927082880945,24.411023105900217,2802698
2010-02-12,24.062850952148438,24.23306994320602,23.95452843441769,24.217595086992553,3185028
2010-02-15,24.759197235107422,24.813357742937114,23.923574387453073,24.000947173965415,3216958
2010-02-16,24.952634811401367,25.107380423792993,24.705043012185598,24.774678390185475,3038084
2010-02-17,26.22928810119629,26.608411834508527,25.517459310739984,25.788264928919286,6545338
2010-02-18,26.30664825439453,26.314384205209482,25.87336122059616,26.29891230357958,3102350
2010-02-19,26.360803604125977,26.577445602850773,26.113211905147388,26.159636455528073,3070748
2010-02-22,26.894681930541992,26.964317304374912,26.577454772309117,26.623879338706693,2212900
2010-02-23,26.979787826538086,27.142272307069042,26.64708586627559,26.69351042521678,2540326
2010-02-24,26.763145446777344,27.196432470127103,26.670299281604674,26.848255661321616,3581288
2010-02-25,26.66256332397461,27.15001091013438,26.654827372491877,26.98752936525669,3122581
2010-02-26,26.6083984375,26.886939869543784,26.298910253082852,26.484602573427896,5837979
2010-03-01,26.964317321777344,27.21964800983846,26.538769126535705,26.538769126535705,2008997
2010-03-02,26.871469497680664,27.204171491254616,26.817308982589715,27.103586412574263,1041314
2010-03-03,26.88694953918457,27.10359164134251,26.832789013645087,27.049431115803024,2094984
2010-03-04,26.925628662109375,27.134534760492333,26.7476722712335,27.08037424811822,2041758
2010-03-05,27.60651397705078,27.745784742135047,27.126805203720124,27.15775196699543,2902481
2010-03-08,27.799938201904297,27.87730951771947,27.645192618747437,27.846362762309305,2241790
2010-03-09,28.292184829711914,28.70629506800626,27.940582921937942,28.12029288190339,6310783
2010-03-10,27.940574645996094,28.29217644962632,27.784309827102984,28.182789884176998,1886082
2010-03-11,28.284372329711914,28.370319792532534,28.049972055103716,28.268745247329875,2922159
2010-03-12,28.21405029296875,28.378130177506065,28.089036621812554,28.370318127054254,2124460
2010-03-15,27.93276596069336,28.393754385281078,27.846818511616895,28.112472908507456,3541972
2010-03-16,28.096847534179688,28.198422069305064,28.003088029750597,28.1359137459784,2896960
2010-03-17,28.393756866455078,28.409383947703702,28.12810244635044,28.12810244635044,2500180
2010-03-18,28.018712997436523,28.28436739041762,27.940577599171093,28.25311323111145,2802321
2010-03-19,28.096847534179688,28.151540826810063,28.018715110582264,28.089035484044306,3917082
2010-03-22,28.018712997436523,28.104660445248154,27.7921248133078,27.815563942507087,2011512
2010-03-23,27.54210090637207,28.245304674929393,27.393648102148212,28.16716926700022,4648243
2010-03-24,27.815563201904297,27.95620393447676,27.29206945998726,27.463964351033738,3593571
2010-03-25,28.190601348876953,28.237479596393186,27.838999589705264,27.956198189055833,2651770
2010-03-26,28.620346069335938,28.706293528912735,28.198423802628614,28.47970531376683,3148735
2010-03-29,28.237489700317383,28.74535942090884,28.112476027941785,28.698478176057595,1766679
2010-03-30,28.393756866455078,28.768797874739096,28.29999735952432,28.753170793490472,2261706
2010-03-31,28.464075088500977,28.714102408442553,28.284368138578014,28.503141298386705,1901408
2010-04-01,28.284372329711914,28.432825141499492,28.089038270778214,28.40157097673541,1492939
2010-04-06,28.167160034179688,28.37812109559665,27.979641077737988,28.362494019133166,1337830
2010-04-07,28.229679107666016,28.464079382905357,28.182797860393663,28.315626570718056,1613413
2010-04-08,28.190601348876953,28.40155942381998,28.0890268449918,28.354681176303746,1176693
2010-04-09,28.128103256225586,28.245304878684287,28.073409960561143,28.128103256225586,2384336
2010-04-12,28.354690551757812,28.43282297715928,28.253116014287126,28.31562433905708,1924203
2010-04-13,28.229679107666016,28.378131919853317,28.151543695545428,28.206236993749236,1692907
2010-04-14,29.15165138244629,29.22978380134353,28.370315271230943,28.42500856057116,4272762
2010-04-15,28.800058364868164,29.34699440649283,28.40157515688037,29.00320450461134,2894931
2010-04-16,28.948503494262695,29.112583368914024,28.714103247537825,28.714103247537825,2876662
2010-04-19,28.87036895751953,28.948501373851187,28.75316735246142,28.831302749353704,1301594
2010-04-20,28.8625545501709,29.018822366765836,28.71410176371409,28.94850199832615,1719371
2010-04-21,29.02663803100586,29.206344980819587,28.85474313094023,28.89380934080221,4261390
2010-04-22,28.596899032592773,28.90162260423302,28.550020775848562,28.878180495300338,3214751
2010-04-23,26.518543243408203,26.877960075091018,25.901290057544983,26.370090473742938,25354079
2010-04-27,25.3934268951416,25.659081326497837,25.268413220418733,25.510628519189776,19858891
2010-04-28,25.846601486206055,26.05755962555536,25.323104711489428,25.323104711489428,5920041
2010-04-29,25.596572875976562,26.534176922177554,25.557506661668416,26.534176922177554,5293386
2010-04-30,25.307477951049805,25.862225913820676,25.2293455266396,25.784093489410473,4633218
2010-05-03,25.432493209838867,25.73721385689136,25.026198020248504,25.198092941380114,2698367
2010-05-04,26.06537628173828,26.276337414804566,25.627826933834758,25.70596234268954,2409362
2010-05-05,26.182575225830078,26.22945647168307,25.78409506804357,26.018495336186287,2785025
2010-05-06,26.596681594848633,26.64355985335239,26.424786698839686,26.52636122653231,4263650
2010-05-07,25.93254280090332,26.40915827517421,25.705957608357938,26.40915827517421,7991404
2010-05-10,25.909109115600586,26.237271880167473,25.401239376855163,25.948175330759195,2261400
2010-05-11,25.64345359802246,26.206016610371663,25.549694089484607,25.713773974566113,1857928
2010-05-12,25.737211227416992,26.002865632678965,25.596570484598253,25.963799422020607,1634461
2010-05-13,26.182575225830078,26.291964799487058,25.916920793785366,26.17476317513514,2326284
2010-05-14,26.002864837646484,26.34665463427468,25.8153458399954,26.002864837646484,1420196
2010-05-17,25.315292358398438,26.018493102455647,25.213717824717857,25.97942689121261,2070694
2010-05-18,25.432493209838867,25.643454345620082,25.23715915602972,25.432493209838867,2254924
2010-05-19,24.908998489379883,25.299668096741776,24.76054567789102,25.05745279114934,2226260
2010-05-20,25.362167358398438,25.604382605856685,25.002753492281407,25.002753492281407,2774164
2010-05-21,24.924625396728516,25.151212128098834,24.244863712336972,24.729291339559357,4045859
2010-05-24,24.635526657104492,25.06526238686834,24.471445308567667,24.729286150313868,2266684
2010-05-25,24.346435546875,25.080890492041565,24.29955579278108,24.41675592315613,3349152
2010-05-26,23.955764770507812,24.80742124099593,23.955764770507812,24.80742124099593,8383909
2010-05-27,23.86981773376465,24.354246781125447,23.79168531443452,24.21360604188262,3556110
2010-05-28,24.533954620361328,24.690222445253227,24.229234001130592,24.65115474389004,4074052
2010-05-31,24.713661193847656,24.94806292756289,24.56520840180312,24.72928827415142,1858043
2010-06-01,24.76836395263672,25.041830494632315,24.48708237769167,24.729296239293863,1599024
2010-06-02,24.658967971801758,25.010568337934085,24.48707455882242,24.612088221040192,2124117
2010-06-03,24.94806671142578,25.018387093177775,24.713664942158932,24.94806671142578,1955184
2010-06-04,25.64345359802246,25.7528401880768,24.95587840438296,25.01838524016837,3280215
2010-06-07,25.666887283325195,26.112248580072542,25.463741227842007,25.58875487288406,3224274
2010-06-08,25.995052337646484,26.026306496900467,25.799718313150095,26.018491466806633,3650435
2010-06-09,26.518543243408203,26.549797399304165,26.174756470233728,26.307582161951018,2813279
2010-06-10,26.206016540527344,26.776391601834103,25.90129590317068,26.51854922834091,3492713
2010-06-11,26.385723114013672,26.541990945875625,26.260709444636305,26.409162245596622,1998879
2010-06-15,26.174760818481445,26.33102864336067,25.97942678252263,25.97942678252263,2094329
2010-06-16,26.041934967041016,26.44041508684386,25.940360434322315,26.44041508684386,2388071
2010-06-17,26.08100128173828,26.1747607843191,25.862225134968565,25.862225134968565,3323329
2010-06-18,26.206016540527344,26.41697766959604,26.01068249293348,26.05756075679695,1826785
2010-06-21,26.541996002197266,26.62012844273219,26.354473972127273,26.534180969806844,1334791
2010-06-22,26.620119094848633,26.690439458861086,26.37790384534785,26.409158002811274,1563740
2010-06-23,26.06537628173828,26.448229353162915,26.03412211819637,26.377908975474156,1402019
2010-06-24,26.213838577270508,26.42479978670588,25.82317033325586,25.82317033325586,1181398
2010-06-25,25.448118209838867,26.081001565404797,25.32310454485113,25.93254578909625,2828381
2010-06-28,25.674701690673828,25.68251373930451,25.28403368681223,25.612193379387012,1404925
2010-06-29,25.53406524658203,25.901294185484648,25.479371955327707,25.63563977915185,1084652
2010-06-30,25.455934524536133,25.455934524536133,25.159025937503003,25.385614148148314,1446391
2010-07-01,25.065265655517578,25.385613364605234,24.90118428558364,25.291850878608162,1679108
2010-07-02,25.3856143951416,25.784094544842297,25.166838232828088,25.67470795396607,1219185
2010-07-05,25.47937774658203,25.72159009702955,25.35436405522029,25.502816882286886,1041422
2010-07-06,25.557504653930664,25.56531968451502,25.229344902848382,25.393424778389523,1118367
2010-07-07,25.19809341430664,25.55750736472641,25.08870681901029,25.47937493396078,1819040
2010-07-08,25.979429244995117,25.987241295727163,25.40123913230622,25.549694921265317,2606599
2010-07-09,26.260705947875977,26.362280472145176,25.932543246606482,26.04974485003714,1086525
2010-07-12,26.057558059692383,26.260707117277104,25.479371007774354,26.260707117277104,891212
2010-07-13,26.409170150756836,26.534183857555043,26.096637374042253,26.112261479400388,1894731
2010-07-14,26.37790870666504,26.588869837581484,26.174762606834978,26.565430705444456,1091567
2010-07-15,25.62782096862793,26.135690576006994,25.53406148038701,26.065370214686205,3374349
2010-07-16,25.432493209838867,25.932547910700507,25.36217283124513,25.768468020835492,2012117
2010-07-19,25.50281524658203,25.62001687871222,25.127774196551275,25.221533713918635,1252488
2010-07-20,25.49500274658203,25.69033680965302,25.31529576622408,25.41686733301688,1224217
2010-07-21,25.268417358398438,25.65127347649972,25.229351137505226,25.627831359514516,1488446
2010-07-22,24.799604415893555,25.182458876361018,24.705844930621602,24.924618056442924,3031137
2010-07-23,25.315292358398438,25.526250495222996,25.244971985936633,25.362170619665733,2237477
2010-07-26,25.526248931884766,25.815345434611594,25.42467738498573,25.604384330146345,1387554
2010-07-27,25.666887283325195,25.79190092836725,25.620009029284677,25.784088879547298,2175475
2010-07-28,25.776283264160156,25.838788612001522,25.57313417741313,25.71377493575764,1236188
2010-07-29,25.784090042114258,25.940357850602815,25.666888440607703,25.940357850602815,1672028
2010-07-30,25.893482208251953,26.08100421506502,25.737214366001265,25.784095612844826,2979004
2010-08-02,26.284147262573242,26.323213473446007,26.05755906672603,26.143506518982615,1125767
2010-08-03,26.01849365234375,26.338841360204405,25.9325461974561,26.33102931001504,1365934
2010-08-04,25.979429244995117,26.104442920635805,25.8778547021117,26.104442920635805,1549460
2010-08-05,26.08100128173828,26.252893206376314,25.99505382913884,26.151321653814108,1043222
2010-08-06,26.315401077270508,26.409160578243743,26.15132120542715,26.21382654588904,1470519
2010-08-09,26.354473114013672,26.401354365145085,25.987244098221257,26.08881865205859,654200
2010-08-10,26.213838577270508,26.52637436470709,26.096639892403413,26.401360645844893,1283437
2010-08-11,26.33102798461914,26.55761617599726,26.213826373751623,26.33102798461914,2302733
2010-08-12,25.82316017150879,26.456043550767117,25.682519420562496,26.10444167340138,3087166
2010-08-13,25.620012283325195,26.026307426456203,25.229344220379318,25.65907849350763,4170274
2010-08-16,25.471555709838867,25.830972581658518,25.362169132547937,25.830972581658518,2440435
2010-08-17,25.61219596862793,25.752836702680877,25.440304056332604,25.620010998609,2349007
2010-08-18,24.924625396728516,25.580949438319923,24.830865883844446,25.401239482830462,5275269
2010-08-19,24.84648895263672,24.948063486606888,24.627715784603314,24.690222616938637,5339159
2010-08-20,24.612089157104492,24.690223071532348,24.377688904101397,24.619902697575323,3005168
2010-08-23,24.432384490966797,24.57302525208499,24.29174372984861,24.57302525208499,1793927
2010-08-24,24.377687454223633,24.65115390303584,24.322992674180817,24.41675366397384,2182885
2010-08-25,24.541763305664062,24.60427012519934,24.244856285441543,24.252669824168468,3420265
2010-08-26,24.635526657104492,24.877740419889037,24.596458959700353,24.729286150313868,3244310
2010-08-27,25.002758026123047,25.049639270423995,24.557396637227612,24.67459676741896,3716079
2010-08-30,25.416866302490234,25.44030841588995,25.135584786182772,25.237159329418496,2145584
2010-08-31,25.752840042114258,25.815348367825898,25.39342611095538,25.463746487100465,4246018
2010-09-01,25.698148727416992,25.82316240791145,25.54188088165861,25.82316240791145,2557969
2010-09-02,25.94036293029785,25.979429144929885,25.745028876576576,25.979429144929885,1902962
2010-09-03,25.86222267150879,26.09662587647446,25.729396970551438,26.03411756033413,1903201
2010-09-06,26.174760818481445,26.245081190649053,25.909106410355022,26.073186285225823,1471350
2010-09-07,25.979429244995117,26.19820243222604,25.82316140530397,26.01849545977762,1698871
2010-09-08,25.893482208251953,26.15132459504977,25.86222804368958,26.01849588594027,1084158
2010-09-09,25.784090042114258,26.159130994150473,25.67470347034043,25.93254282087009,5986165
2010-09-10,25.3934268951416,25.893481594033073,25.252786138508238,25.870042461447884,1899454
2010-09-13,25.512277603149414,25.591507068094177,25.417201640733627,25.44889161326532,2613811
2010-09-14,25.464731216430664,25.583578404081546,25.417194759297935,25.512270695972923,3241495
2010-09-15,25.53603744506836,25.71034583754828,25.480576233353723,25.504344460543038,4008582
2010-09-16,25.3934268951416,25.559810562116446,25.3934268951416,25.512274098643598,3372665
2010-09-17,25.21119499206543,25.51227233704745,25.18742676197018,25.504347578742546,4570159
2010-09-20,25.163654327392578,25.306269737519354,25.08442337607718,25.195345801195916,2162799
2010-09-21,25.124038696289062,25.27457735626388,25.021039514961917,25.18742466781929,1590848
2010-09-22,25.987653732299805,26.082729670184083,25.56773223610214,25.623193451735432,5513027
2010-09-23,26.724502563476562,26.84334976825807,26.08273309799438,26.138197343326393,5152712
2010-09-24,26.811660766601562,27.247428878287852,26.407585650560563,26.740353037604866,4818763
2010-09-27,26.708656311035156,26.97804069156907,26.526426145146036,26.97804069156907,1848029
2010-09-28,26.42342185974121,26.69280620382679,26.328345921360885,26.573962036453782,1132694
2010-09-29,26.36796760559082,26.613583785532246,26.328352872673918,26.38381410323966,1671859
2010-09-30,26.185731887817383,26.431348015903435,26.051041219854216,26.423423257546926,2771655
2010-10-01,26.09857749938965,26.344193625772625,25.955962074058853,26.344193625772625,1149520
2010-10-04,26.19365882873535,26.33627426693832,26.035196894908722,26.098579854993375,596148
2010-10-05,26.201576232910156,26.383806368835522,25.892577175366736,26.066885575995126,1252142
2010-10-06,26.542268753051758,26.708652398961252,26.375885107142263,26.629422954930888,2291615
2010-10-07,26.29665184020996,26.526421452277006,26.09065347855605,26.502653224273335,1513370
2010-10-08,26.035194396972656,26.28873225780568,25.971808420559544,26.114423845079333,1146130
2010-10-11,25.82919692993164,26.066891355272926,25.74996746975799,26.066891355272926,1818997
2010-10-12,25.512277603149414,25.860891480280866,25.353815650849533,25.82919848533882,2060395
2010-10-13,25.567731857299805,25.74996199488214,25.084424394733418,25.74996199488214,3893029
2010-10-14,25.401351928710938,25.726197529731685,25.234966748731658,25.70242627532824,3084564
2010-10-15,25.29042625427246,25.322117731846706,25.195348799139968,25.274579759882897,2195960
2010-10-18,25.17158317565918,25.306275369510114,25.05273747783895,25.227044400561617,1743765
2010-10-19,25.274580001831055,25.35381096333245,24.878426705528987,25.116119590033165,4164762
2010-10-20,25.749963760375977,25.781656748844007,25.30627250025763,25.409271690368993,4465397
2010-10-21,25.749963760375977,25.8846544277505,25.46473290898318,25.551887116065394,4015771
2010-10-22,25.987653732299805,26.011424983578053,25.615271716249065,26.011424983578053,3450606
2010-10-25,26.027263641357422,26.138189074520263,25.813343576280197,25.868804781657108,2542658
2010-10-26,26.185731887817383,26.28873258958376,25.963887012391112,25.963887012391112,2008306
2010-10-27,26.11442756652832,26.249121274395915,25.860889669564752,26.066891099853986,1833852
2010-10-28,26.17780876159668,26.249116470969447,25.97180736900443,26.14611577467332,2104877
2010-10-29,26.011423110961914,26.249114449765504,25.971805369153522,26.146113761400517,3400517
2010-11-01,26.051042556762695,26.209504485517716,25.971810081180234,26.011427830176416,630116
2010-11-02,26.122352600097656,26.22535029391321,25.94804416070184,26.03519838039975,1066699
2010-11-03,26.550189971923828,26.55811472961841,25.98765307198827,26.169883207640233,2502469
2010-11-04,26.970121383666992,26.970121383666992,26.225351135023857,26.35212008890201,3648343
2010-11-05,27.152347564697266,27.223655279646206,26.669040054755556,26.938424419850453,2098540
2010-11-08,27.54058074951172,27.66734970608077,26.946350698892353,26.993890191009623,2350727
2010-11-09,27.52473258972168,27.611883776821,27.239501730386248,27.477193105695836,2901448
2010-11-10,27.42172622680664,27.603956344352753,27.065187726212418,27.358340261185802,2007059
2010-11-11,27.873350143432617,28.095195053818458,27.382120832259595,27.405889066255156,3072406
2010-11-12,27.52473258972168,27.99219360420812,27.461346611020552,27.770345701163997,2525425
2010-11-15,27.738649368286133,27.825803567289984,27.350420873971913,27.382113859502304,1237947
2010-11-16,27.477190017700195,27.730727859191475,27.279113390134544,27.730727859191475,1728820
2010-11-17,27.33458137512207,27.508889817728903,27.207812422974435,27.207812422974435,2153829
2010-11-18,27.50888442993164,27.61188210547179,27.334576021464265,27.374190744549676,1558303
2010-11-19,27.516807556152344,27.68319121496509,27.3345774028227,27.461346336548093,1442102
2010-11-22,27.857492446899414,28.03180081921578,27.59603291083388,27.659415850143187,1214137
2010-11-23,27.556419372558594,27.897111412686133,27.51680465165272,27.722806036218405,1156065
2010-11-24,27.56435203552246,27.70696748961267,27.350428854387147,27.413811821532608,1584167
2010-11-25,27.45342445373535,27.611883353237673,27.366270245563214,27.572268628362092,1400967
2010-11-26,27.730737686157227,27.87335315033602,27.429660259289708,27.453431518259872,3261510
2010-11-29,27.920881271362305,27.960495990293467,27.516803280000197,27.58811098304002,1807456
2010-11-30,27.659423828125,27.92088646201486,27.635655596829515,27.77827102942219,3968386
2010-12-01,27.762432098388672,27.83373983411304,27.342507422495988,27.342507422495988,1371943
2010-12-02,28.2457275390625,28.348725206487703,27.706958884802226,27.730727112298904,1912956
2010-12-03,27.952571868896484,28.285342164788265,27.78618823215529,28.285342164788265,1538229
2010-12-06,28.641889572143555,28.70527253905324,28.063502998034615,28.174428479344627,2663634
2010-12-07,28.808271408081055,28.90334736353723,28.404193308174598,28.90334736353723,2028771
2010-12-08,28.523029327392578,28.903336022402076,28.47548985711304,28.800335348000875,1526047
2010-12-09,29.299497604370117,29.299497604370117,28.594345216385033,28.72903588716429,1987347
2010-12-10,29.109344482421875,29.31534285913935,28.91918957725909,28.91918957725909,2248260
2010-12-13,29.180652618408203,29.386650998121354,29.038037193064593,29.1093449057364,1545810
2010-12-14,28.950876235961914,29.148952833598642,28.887490273961834,29.1172598525986,1831170
2010-12-15,28.8399658203125,29.109350226040185,28.8399658203125,29.093503728949113,2688113
2010-12-16,29.030107498168945,29.030107498168945,28.86372387103164,28.958799797623072,2186507
2010-12-17,29.172727584838867,29.315343008836795,28.729034818799793,28.776574300935668,1487614
2010-12-20,28.847881317138672,29.434189493034225,28.82411308784886,29.31534230176592,1802496
2010-12-21,28.641889572143555,29.11727240240232,28.61811831494339,28.990503446172628,2362547
2010-12-22,28.736968994140625,28.855813204811053,28.61020002264576,28.72112249490243,2001741
2010-12-23,28.78449249267578,28.911261393709154,28.744874755395536,28.76072124582583,1806842
2010-12-24,28.800338745117188,29.148955523470025,28.673569831827784,28.935032415592413,4646779
2010-12-29,28.87165069580078,29.109345087799937,28.736960027917018,29.03803737468214,933925
2010-12-30,28.942964553833008,29.03011877974855,28.792427359694592,28.839966852669537,725683
2010-12-31,28.75279998779297,29.156874922023132,28.602259837417584,29.14895318788135,933449
2011-01-04,28.816192626953125,29.077655277769495,28.7211166732063,28.998422797638742,888588
2011-01-05,28.832029342651367,29.061798923473578,28.800336361349878,28.998412960870603,1459792
2011-01-06,28.78449249267578,29.06972025319411,28.665645325653056,29.06972025319411,1312845
2011-01-07,28.507183074951172,28.824106834638943,28.4041823996913,28.7607208737378,1259148
2011-01-10,28.5784969329834,28.657726378787434,28.309112585876203,28.404188525322972,674592
2011-01-11,28.523029327392578,28.705259429850738,28.42002865299138,28.45172163317774,1045423
2011-01-12,28.51511573791504,28.570576957877293,28.372500308752155,28.451729759438287,590923
2011-01-13,28.800338745117188,28.97464713429361,28.63395511312659,28.665648097051267,1009598
2011-01-14,28.657724380493164,28.958801693891793,28.523033727536312,28.839957533472703,839389
2011-01-17,28.657724380493164,28.71318861558003,28.372496582041705,28.69734212304227,1233277
2011-01-18,29.307418823242188,29.37080177171554,28.649802976175646,28.8082648809732,2350301
2011-01-19,29.67188262939453,29.687729124006225,28.998420209241687,29.354958781980276,2061335
2011-01-20,29.869951248168945,30.147257273297935,29.74318234776584,29.941258943546256,2075746
2011-01-21,29.267797470092773,29.89372025451119,29.20441452943762,29.774876107379374,1595464
2011-01-24,29.31534767150879,29.68773278477759,29.06973150835551,29.37873365777164,1191292
2011-01-25,29.426258087158203,29.6401811696669,29.125180820396825,29.45002631107841,1422448
2011-01-27,30.099727630615234,30.16311058394405,29.378728779843104,29.67188136160944,1569728
2011-01-28,29.735252380371094,30.099715549766813,29.56094706186893,29.94917542901365,2578981
2011-01-31,29.48172950744629,29.481729507446286,29.053883194168794,29.315345837530593,1791914
2011-02-01,29.053884506225586,29.434194372364594,28.935040317666008,29.347040153974827,1426677
2011-02-02,29.307418823242188,29.473802463195366,29.244032852359386,29.43418774259834,1252325
2011-02-03,29.180652618408203,29.236113836885195,28.966729480392786,29.172727860105933,679470
2011-02-04,29.584726333618164,29.66395577867876,29.03803590891706,29.03803590891706,1372357
2011-02-07,29.521345138549805,29.93334496886041,29.331193230658805,29.79072952673712,830348
2011-02-08,29.5926456451416,29.703571090513634,29.35495430702021,29.671878106121625,827556
2011-02-09,29.28364372253418,29.529259793795504,29.244029007145976,29.47379858777021,1256664
2011-02-10,29.339111328125,29.513419740744798,29.244035385973156,29.513419740744798,950064
2011-02-11,29.061811447143555,29.378735351913047,28.974657222211427,29.23611989700781,1068773
2011-02-14,29.418344497680664,29.47380571712134,29.236114344888463,29.315343794829495,1125433
2011-02-15,29.71940803527832,30.0046387873641,29.33117964014609,29.43418030560122,1372349
2011-02-16,29.331186294555664,29.822415466588907,29.25195383299587,29.331186294555664,2413807
2011-02-17,28.285350799560547,29.09350402496631,28.18235007862571,28.935042074853556,6156173
2011-02-18,28.41212272644043,28.515123458146835,28.008044560274865,28.19027778652875,2947348
2011-02-21,28.523029327392578,28.554722307578942,28.221952060440042,28.36456744886972,1915274
2011-02-22,28.36456871032715,28.49133761430144,28.221953315554934,28.41210818272091,1613035
2011-02-23,28.523029327392578,28.523029327392578,28.253645040626402,28.523029327392578,2382085
2011-02-24,28.396268844604492,28.491344790931436,28.150652708982555,28.451730065162696,1199742
2011-02-25,28.36456871032715,28.451722898511175,28.16649210896675,28.16649210896675,2440863
2011-02-28,28.206111907958984,28.348727328432826,28.07934298113886,28.285344376227574,979898
2011-03-01,28.087268829345703,28.229884255355,27.88126742626128,27.889192184600546,2100375
2011-03-02,27.968416213989258,28.126878103561577,27.754493116428,28.047648669979996,1962451
2011-03-03,28.443805694580078,28.51511340332341,27.968419962154684,27.968419962154684,1703260
2011-03-04,28.491344451904297,28.53095917720165,28.166498868610315,28.41211500130959,2389541
2011-03-07,28.301193237304688,28.48342339595175,28.221960762408223,28.443808669708456,1485416
2011-03-08,28.12515640258789,28.22917327102516,28.045139904962355,28.181166424767124,2091545
2011-03-09,28.005142211914062,28.301195717790897,27.92512874080733,28.301195717790897,1544348
2011-03-10,28.237178802490234,28.381205457913612,28.141158997329626,28.165165474778547,1841961
2011-03-11,27.861106872558594,28.149160162825627,27.701076927708318,28.149160162825627,2170067
2011-03-15,27.365018844604492,27.82110223765477,27.092968833634366,27.82110223765477,1614146
2011-03-16,26.964946746826172,27.108973409544088,26.78891348076701,26.820920084108256,3018442
2011-03-17,26.884923934936523,27.08496058044146,26.476850521125925,26.884923934936523,3942691
2011-03-18,27.0849609375,27.293000760865212,26.54886418559161,27.204984147312008,2339599
2011-03-21,27.14097023010254,27.26899661171932,27.02095007581221,27.244990139007704,1362324
2011-03-22,27.244997024536133,27.293006929775792,27.004953602973245,27.10097036113486,2078849
2011-03-23,27.51704216003418,27.80509543565197,27.30100220332084,27.36501539893242,1883703
2011-03-24,27.509044647216797,27.597061273376493,27.381021296162,27.565054672533428,1430585
2011-03-25,27.469043731689453,27.621070539369637,27.31701387169117,27.525053768851528,2828648
2011-03-28,27.533052444458008,27.805102490195807,27.413029198393296,27.525052319135398,1065406
2011-03-29,27.79709815979004,27.82110158444462,27.493041554122932,27.55705170397431,1567198
2011-03-30,28.32518768310547,28.341187927271392,27.805091230528614,27.941114672155873,1440607
2011-03-31,28.589242935180664,28.701262991511896,28.301189617576004,28.3972094249893,1899125
2011-04-01,29.125347137451172,29.301377372359376,28.637257060918753,28.68526391938551,1783607
2011-04-04,29.06133460998535,29.35738810269429,28.981321142437466,29.349387976866755,1634095
2011-04-05,28.84528923034668,29.205355872110182,28.757272600991428,29.205355872110182,1509742
2011-04-06,29.237356185913086,29.301366323838792,28.965306232015774,29.069326140001575,2182656
2011-04-07,29.157346725463867,29.42139662037926,29.069333146143048,29.38939001754388,1804981
2011-04-08,29.549421310424805,29.605431341750805,29.261367976566657,29.525417883375887,2142606
2011-04-11,29.01331901550293,29.38938895442065,28.829285634333154,29.317375626804864,2315976
2011-04-12,28.797283172607422,29.277370006633195,28.717266665391357,29.133343345961933,2026876
2011-04-13,28.941303253173828,29.149343094259017,28.789276486471017,28.965309728571214,1600299
2011-04-14,28.509225845336914,28.781275827009562,28.45321582431465,28.653252485770505,2592785
2011-04-15,27.925121307373047,28.40520811085488,27.813098204397658,28.40520811085488,3267955
2011-04-18,28.245174407958984,28.461214356530913,28.077144354286503,28.13315437217733,1803773
2011-04-19,28.08514976501465,28.24517972582542,27.91711967970627,28.24517972582542,1286045
2011-04-20,28.485219955444336,28.49322313136459,28.165163121931656,28.485219955444332,1058508
2011-04-21,28.589242935180664,28.877296252785325,28.3652028225182,28.81328304784313,1018646
2011-04-27,28.33319091796875,28.693257497594193,28.237174180840977,28.693257497594193,1544319
2011-04-28,28.053144454956055,28.581241155882193,27.981131129724425,28.4532178057279,2316172
2011-04-29,27.48503303527832,27.92511608385418,27.148972946166083,27.885106314116822,3348642
2011-05-02,27.733078002929688,27.749081299458716,27.31700145012509,27.365011339712176,1704212
2011-05-03,27.79709815979004,27.997134838091494,27.637068206685377,27.90111503483821,1458545
2011-05-04,27.613056182861328,27.981125916760224,27.469032611547508,27.981125916760224,1721086
2011-05-05,27.51704216003418,27.58905547893863,27.33300880112663,27.52504533564421,1468154
2011-05-06,27.7410831451416,27.901113087074645,27.349012992338768,27.517043057825695,1936481
2011-05-09,27.66908073425293,28.02114426463823,27.61306764419891,27.829107669316528,1173057
2011-05-10,27.525049209594727,27.805099349017507,27.461036004973753,27.70107941766722,1594229
2011-05-11,27.685073852539062,27.981130321224384,27.61306052938822,27.765090351771857,2737806
2011-05-12,27.30901527404785,27.65307869433473,27.253005233751686,27.501048825829482,1587789
2011-05-13,27.373014450073242,27.477034362709205,27.13297108056621,27.461031064433133,1056895
2011-05-16,27.244997024536133,27.40502698968396,27.084967059388305,27.11697366288141,1250937
2011-05-17,27.341018676757812,27.42903532596004,27.19699503989392,27.42903532596004,1877097
2011-05-18,27.293006896972656,27.381023530314064,27.172983660176616,27.204990263631252,1459572
2011-05-19,27.469043731689453,27.54105402033946,27.19699367162306,27.405030516465313,1418689
2011-05-20,27.244997024536133,27.477040321384596,27.220993598075157,27.36502026147643,1053806
2011-05-23,26.948945999145508,27.108975978700318,26.89293596414902,26.980952605520066,1184057
2011-05-24,27.148977279663086,27.252997203413397,26.804913960757524,26.892930584521835,1707272
2011-05-25,26.844921112060547,27.164981012242645,26.76490766317373,27.164981012242645,2719197
2011-05-26,26.844921112060547,26.964944337708186,26.69289433824863,26.908934313023934,2158938
2011-05-27,27.204992294311523,27.285005756602917,26.804918878218707,26.804918878218707,2118127
2011-05-30,27.03696060180664,27.23699729808698,26.96494726905301,27.220993996106422,1233649
2011-05-31,27.12497329711914,27.236993342396364,26.93293675356011,27.08496352181958,1592352
2011-06-01,27.284997940063477,27.3570112564227,27.092964464650247,27.244991220378807,1217343
2011-06-02,26.852922439575195,26.964942481231372,26.77290594387992,26.964942481231372,1330820
2011-06-03,26.916933059692383,27.02895310332902,26.596876228204465,26.828916439030095,1869432
2011-06-06,26.75691032409668,26.860930272196132,26.668896732047386,26.84492696846406,978676
2011-06-07,26.908937454223633,26.940941006123822,26.6048808187885,26.6048808187885,1480982
2011-06-08,26.588876724243164,26.99695328506577,26.540866819347066,26.964946681801706,1598020
2011-06-09,26.180803298950195,26.55687020538633,26.01277015743863,26.50086017565504,1796904
2011-06-10,26.34082794189453,26.35683124219875,26.04477451706004,26.07678111766848,1762888
2011-06-14,26.284812927246094,26.30081622451235,26.08477628989318,26.124786059217247,1743932
2011-06-15,25.81273078918457,26.244810732881174,25.74872064140584,26.204804008979792,2341188
2011-06-16,25.724716186523438,26.10878621475505,25.372649704739846,25.452664675494425,3431812
2011-06-17,25.972763061523438,26.076782994830122,25.620699586439276,25.6447030124648,2420656
2011-06-20,25.5806884765625,26.268816626917467,25.500675030532967,26.084780206878378,1478373
2011-06-21,25.81273078918457,25.884744113134005,25.63670059355503,25.796730541477924,1043111
2011-06-22,25.684701919555664,25.92474831599299,25.580683544078965,25.812725239907767,2261416
2011-06-23,25.644702911376953,25.860742901708015,25.644702911376953,25.796732748453056,1646965
2011-06-24,25.244630813598633,25.676710816170548,24.87656401984528,25.60469748240856,5754209
2011-06-27,24.540504455566406,25.100607872556395,24.460489463687974,24.92457458519204,2422930
2011-06-28,25.244630813598633,25.388657481122603,24.860560717640638,24.97258078075533,4106322
2011-06-29,25.84473991394043,26.0527797822583,25.492676435971767,25.588693193178187,4219534
2011-06-30,26.45285415649414,26.76491091834977,26.28482100968759,26.364837520623517,2974687
2011-07-01,26.100784301757812,26.452850800575685,25.94875752874299,26.412841024024633,2026342
2011-07-04,26.364837646484375,26.700897837066172,26.236814280693526,26.56487434630244,1351929
2011-07-05,26.00476837158203,26.33282840433083,25.84473841729341,26.236811652684658,1662218
2011-07-06,25.89274787902832,26.212804729846226,25.836737853827252,26.212804729846226,2430747
2011-07-07,26.164796829223633,26.292820174867995,25.81273033946365,26.164796829223633,1726792
2011-07-08,26.244810104370117,26.32482660257402,26.044773437336325,26.300820126954196,1280274
2011-07-11,25.73272705078125,26.004777149204127,25.668716878850383,25.89275705908621,1774979
2011-07-12,25.508676528930664,25.60469480596287,24.940573095479557,25.564688080792045,1980545
2011-07-13,26.22881317138672,26.38884315432213,25.56469286283412,25.56469286283412,3453434
2011-07-14,26.196800231933594,26.2528102480483,25.78072364628368,26.020767008534836,1635098
2011-07-15,25.89274787902832,26.46885448374498,25.844737977862785,26.156794704645158,2088627
2011-07-18,26.260812759399414,26.44484612227505,25.90074615711351,26.0047660760666,1767249
2011-07-19,26.412839889526367,26.660886452828603,26.308823021450152,26.380836342904527,1904351
2011-07-20,26.652891159057617,26.71690131621794,26.28482130919392,26.404844550806533,1892893
2011-07-21,26.724895477294922,26.964938827218106,26.69288888335402,26.724895477294922,2101151
2011-07-22,26.644886016845703,26.85292587999042,26.516862659648034,26.80491597642219,1569731
2011-07-25,26.020769119262695,26.572869202456776,25.940752623810308,26.484852583617748,1298254
2011-07-26,25.780729293823242,26.220809396407358,25.620699333160577,25.972762804764344,1801614
2011-07-27,25.164613723754883,25.964760404622652,25.09260040038409,25.820733757881065,2532251
2011-07-28,24.804548263549805,25.03659154437792,24.788544962908123,24.820551564191483,1631303
2011-07-29,24.556503295898438,24.724533374759652,24.412476641926677,24.708530074060846,2830143
2011-08-02,24.18043327331543,24.94057326602896,24.18043327331543,24.94057326602896,2110715
2011-08-03,23.60433006286621,23.924388470351268,23.452301747001233,23.924388470351268,2604012
2011-08-04,23.540315628051758,24.140425644205873,23.484305604062765,23.684342276114137,2413925
2011-08-05,22.716163635253906,23.196251945916245,22.40410692009479,22.86819193096469,3769709
2011-08-08,22.18006134033203,22.548129539031244,22.036036246397625,22.43610951280724,3693756
2011-08-09,21.972026824951172,22.1000516962131,20.987846787160276,21.243893477366818,3702740
2011-08-10,22.892200469970703,22.916203897264236,21.683978617058276,21.924022046947037,4092372
2011-08-11,22.68416404724121,22.876199112711728,22.09205554716735,22.244082353482113,3235625
2011-08-12,23.34027862548828,23.492306921418947,23.04422368353474,23.204253629373195,3606582
2011-08-15,23.468303680419922,23.604328686438972,23.308273722929705,23.364285276362427,2537823
2011-08-16,23.892377853393555,24.164427818222595,23.72434627457161,24.076411204260694,3431742
2011-08-17,23.260263442993164,23.94839006727634,23.07623007524816,23.924385117769255,2938844
2011-08-18,22.564138412475586,23.04422522988925,22.316091827165252,23.02822345515856,3803355
2011-08-19,21.82000160217285,22.180066713472556,21.28390323426733,21.363918212164634,3637426
2011-08-22,22.27608871459961,22.54813876921576,21.87601528441809,21.884016936160805,2504105
2011-08-23,22.844188690185547,22.844188690185547,22.164065185874332,22.164065185874332,2285889
2011-08-24,22.596145629882812,23.01222233549422,22.412112230686624,22.812185633891687,1749605
2011-08-25,23.204252243041992,23.412290549739332,22.844185649496875,22.988212286914923,2172728
2011-08-26,22.612146377563477,23.300273041702322,22.48412302509468,23.29227139140318,3706696
2011-08-29,23.108232498168945,23.236257354698342,22.90819585369458,22.996212465634017,1584692
2011-08-30,22.75617218017578,23.148243873228623,22.628148832491533,23.12423892322832,1844913
2011-08-31,22.500131607055664,22.70816845903003,22.284091576744856,22.612151685220184,3845793
2011-09-01,22.40410804748535,23.004218084471567,22.252079744124394,22.580139775584158,2472340
2011-09-02,22.124055862426758,22.56413746138463,21.884012463837887,22.40410751155291,2330577
2011-09-05,21.451929092407227,21.715977399190482,21.38791742791912,21.60395736787591,2970824
2011-09-06,21.435930252075195,21.515943699007604,21.203886982726925,21.203886982726925,2788535
2011-09-07,22.27608871459961,22.604148805255733,22.036045266954307,22.524133813987625,4156401
2011-09-08,22.14805793762207,22.356096234933545,21.90801304403567,22.268079621336014,2488797
2011-09-09,22.01203727722168,22.252080691775415,21.940023947623796,22.196070663456798,1894937
2011-09-12,21.36391258239746,21.611957574971978,21.347909285803397,21.515939321565966,1918303
2011-09-13,21.515949249267578,21.67597923673112,21.379924217771286,21.395927521749456,2205240
2011-09-14,21.01985740661621,21.555955839075832,20.899835688397268,21.515947582230222,2513710
2011-09-15,21.251895904541016,21.255897492686106,20.98784755483753,21.20388752991094,3191434
2011-09-16,21.643966674804688,21.67597327395643,21.56395322924263,21.58795665244779,4362716
2011-09-19,21.52191734313965,21.953168367373063,21.46495822584683,21.936894333860828,4982348
2011-09-20,22.13218116760254,22.246096306137197,21.61955994024186,21.635833974883198,3574438
2011-09-21,23.165557861328125,23.255063501136313,22.587843591235877,22.70175873137184,4492215
2011-09-22,22.783126831054688,23.027231140596477,22.449516883758147,22.856358434312696,2856719
2011-09-23,23.14928436279297,23.352705133812318,22.831946904658206,22.897041489305305,2898587
2011-09-26,23.613079071044922,23.865320345538798,23.50729942072434,23.547984498531115,2952229
2011-09-27,23.596805572509766,23.596805572509766,23.173690065631646,23.51543696703673,2016122
2011-09-28,23.442211151123047,24.003652959995264,23.40966463210387,23.596811384402127,2389544
2011-09-29,24.304712295532227,24.426764437158862,23.3201550421927,23.73513356530501,4315114
2011-09-30,24.150114059448242,24.394218362624283,23.783956052706866,24.312849744239834,4703770
2011-10-04,23.922285079956055,24.345400704232787,23.60494913773725,23.80023291387017,2486837
2011-10-05,23.873464584350586,24.207074563419344,23.604949197490917,24.158254007256904,2790854
2011-10-06,24.63831901550293,24.83360272720591,24.08501438968932,24.27216108607422,2938019
2011-10-07,24.93124771118164,25.58219507077044,24.638322873745047,24.898701196789673,2259949
2011-10-10,24.858016967773438,25.224174967119307,24.735964818650572,24.89056503526075,1231856
2011-10-11,24.744098663330078,24.96379343477274,24.50813141220717,24.597635482368304,1479430
2011-10-12,24.67087173461914,24.91497759967366,24.49186200849439,24.727829304205315,1814275
2011-10-13,24.67900276184082,24.849876981101733,24.174518671426256,24.548813619535835,2154967
2011-10-14,24.654592514038086,24.82546673883229,24.320982632081403,24.548814414481328,764735
2011-10-17,24.825469970703125,25.02075371590708,24.760375388968473,24.931248084030468,1261050
2011-10-18,24.58136558532715,24.874291996521283,24.410492880115463,24.565093102909852,1359976
2011-10-19,24.841747283935547,25.11026266303967,24.410494653020304,24.68714704991273,1359533
2011-10-20,24.467449188232422,24.605775369507167,24.36980809084864,24.516269736924315,1673817
2011-10-21,24.410490036010742,24.719688893596928,24.1663857564415,24.43490108475853,1414651
2011-10-24,24.49186134338379,24.784786200726106,24.451176257657544,24.532544877132704,1788690
2011-10-25,23.710723876953125,24.223345073972514,23.56426067780473,24.16638750807642,3004595
2011-10-26,24.20707130432129,24.34539748813936,23.442208784858,23.49916635137533,1775019
2011-10-27,24.312850952148438,24.377945539694558,23.930420444312148,23.930420444312148,956905
2011-10-28,23.661901473999023,24.418626908991868,23.46661774109396,24.247752672714217,3417243
2011-10-31,23.482892990112305,23.87346047615718,23.482892990112305,23.70258623102678,1083309
2011-11-02,23.32830047607422,23.442215642432597,22.86450123935483,23.206248290407707,1976940
2011-11-03,23.434066772460938,23.63748749636069,23.067910400627554,23.49916134202978,1609659
2011-11-04,23.865324020385742,24.044333734368852,23.661903255959686,23.962966670180244,2003395
2011-11-07,24.247751235961914,24.320982825459264,24.019921003727543,24.150110151283485,1620948
2011-11-08,24.4511775970459,24.589503792137716,24.280304883567577,24.369810525090934,1421050
2011-11-09,24.573225021362305,24.792918232196005,24.418624830646202,24.61390854693006,1433349
2011-11-10,24.7359676361084,24.752241671705686,24.190799859418853,24.288442521025132,1719368
2011-11-11,25.093982696533203,25.093982696533203,24.703415246869568,24.801056333296934,1161282
2011-11-14,25.183490753173828,25.574058240587622,25.183490753173828,25.346226430274292,2294037
2011-11-15,25.46014404296875,25.590333210203443,25.24044924126872,25.297406807936735,2139035
2011-11-16,25.671701431274414,25.744933035137386,25.460145188978455,25.492691706263464,1914536
2011-11-17,25.631013870239258,25.89139217552535,25.606602822127268,25.671697398448792,2453295
2011-11-18,25.020753860473633,25.452006436943204,24.963796295123878,25.281132188916672,1836235
2011-11-21,25.167217254638672,25.24858587090649,24.939385439484234,24.939385439484234,1433581
2011-11-22,25.27298927307129,25.370631899434844,24.784779245207304,24.784779245207304,1733687
2011-11-23,24.99634552001953,25.216040340451716,24.874293359327464,25.142808733640987,1328099
2011-11-24,24.809192657470703,25.10211901254005,24.70341455812735,24.849877735662023,3024298
2011-11-25,24.5,24.80106189463378,24.264031142929394,24.735967305093173,2077521
2011-11-28,24.67087173461914,24.93938709979495,24.573230630179232,24.573230630179232,1148546
2011-11-29,25.110261917114258,25.110261917114258,24.41863094542878,24.49186255137062,1983026
2011-11-30,25.378772735595703,25.460141344487578,24.719688400350943,24.980068259200362,1874702
2011-12-01,25.76934051513672,26.00530777667149,25.386910066177602,25.91580370256106,1696001
2011-12-02,26.281963348388672,26.281963348388672,25.83443826691804,25.91580688681561,1610501
2011-12-05,26.24127769470215,26.517930048819977,26.168046097907595,26.412150385904635,2219121
2011-12-06,26.005306243896484,26.639981053311796,25.883254112229103,26.40401225370808,2055215
2011-12-07,26.39588165283203,26.39588165283203,26.078545704323048,26.322650041333418,1835578
2011-12-08,26.355192184448242,26.477245877470615,26.13549739938058,26.39587571413758,1851119
2011-12-09,26.111085891723633,26.322642092190335,25.97275972866337,26.21686554393404,1320321
2011-12-12,26.404020309448242,26.55048353292515,26.257557085971335,26.290105158733994,1389818
2011-12-13,25.899524688720703,26.20058802185115,25.777472573334737,26.168039963360574,1555341
2011-12-14,26.159908294677734,26.27382341196213,25.899528444920858,26.005306546402498,1509882
2011-12-15,26.06226348876953,26.34705437920043,25.875116785662755,26.15176910850627,3141342
2011-12-16,26.363327026367188,26.41214601351221,26.037852626948762,26.2412733505968,1688868
2011-12-19,25.956485748291016,26.21686559548716,25.883254158763517,26.15176946970533,1643920
2011-12-20,26.03785514831543,26.111086740078235,25.89139196478982,25.956486540581523,1972005
2011-12-21,26.4446964263916,26.4446964263916,26.192453589208668,26.22500165283631,1310358
2011-12-22,26.18431854248047,26.59116003244573,26.127360982201672,26.477244911888132,1718789
2011-12-23,26.298236846923828,26.298236846923828,25.964626908920856,26.15177364448793,2139253
2011-12-28,26.534202575683594,26.688801225049996,26.192454108723325,26.347055862043977,1007566
2011-12-29,26.322647094726562,26.52606787012307,26.04599471602912,26.52606787012307,708863
2011-12-30,26.03785514831543,26.31450748342445,25.99717162043703,26.27382395554605,624068
2012-01-03,26.070402145385742,26.233139354194268,25.744927727768694,26.03785408283322,908215
2012-01-04,26.159908294677734,26.477244151099736,25.9483489877603,26.208727285540103,1365314
2012-01-05,26.005306243896484,26.005306243896484,25.712381438290183,25.77747601197792,998891
2012-01-06,25.810028076171875,26.24128068962801,25.810028076171875,26.013448856711626,1315490
2012-01-09,25.77747917175293,26.119224561521545,25.647290008419006,25.93207938520343,1024510
2012-01-10,26.078542709350586,26.15991288164584,25.67983817696792,25.9564905548624,1400498
2012-01-11,25.972763061523438,26.09481520883214,25.801888813709446,25.964626044772558,1315365
2012-01-12,25.87511444091797,26.119218679199932,25.687967754770003,26.102947753407758,1547105
2012-01-13,25.93208122253418,26.03785934324608,25.73679591171976,26.029722325964034,981052
2012-01-16,25.622879028320312,25.915805422610728,25.557784446475473,25.891394372427442,1076168
2012-01-17,25.48455238342285,25.704247175136516,25.427594819343874,25.574058013819652,1793786
2012-01-18,25.38690757751465,25.622874815917697,25.34622250056447,25.468274627461014,1354630
2012-01-19,25.525238037109375,25.793753382327033,25.468278919779472,25.582195602462022,2299652
2012-01-20,25.631013870239258,25.728656510710103,25.525235765708203,25.65542491835125,1822579
2012-01-23,25.427595138549805,25.606604849613387,25.216037360759803,25.606604849613387,1524282
2012-01-24,24.86615753173828,25.443873396229517,24.76851641930265,25.297410175598568,2570337
2012-01-25,25.19162368774414,25.19162368774414,24.85801379842026,24.939382404786908,3519247
2012-01-27,25.118396759033203,25.500827238733976,25.020754108908925,25.305543490462693,1666788
2012-01-30,25.037029266357422,25.14280738609398,24.866155008964714,25.14280738609398,1635394
2012-01-31,25.3299503326416,25.443867004502955,25.14280362083832,25.297403820664865,2506666
2012-02-01,25.508960723876953,25.59032932905221,25.224171381752083,25.386908592102596,1983536
2012-02-02,25.17535400390625,25.61474204391914,25.028890806576204,25.61474204391914,3148478
2012-02-03,24.76851463317871,25.264860281551606,24.719692528504087,25.061439501339507,1835407
2012-02-06,24.410490036010742,25.15907845919416,24.386078987262955,25.13466741044637,2457391
2012-02-07,24.247751235961914,24.459308988734588,24.093152593224893,24.410488446395373,3455905
2012-02-08,24.76851463317871,24.825472203321716,24.17452477545657,24.247756380491115,2445202
2012-02-09,25.069570541381836,25.150939144461223,24.6790031089732,24.81732926861505,2227594
2012-02-10,24.874290466308594,25.045164712985805,24.735964286418376,24.906838533095584,2366798
2012-02-13,25.289260864257812,25.3869034812061,24.906830514495233,25.004471579466777,1840262
2012-02-14,25.045166015625,25.541511644124373,24.90683982854021,25.289270321314703,1714493
2012-02-15,25.053300857543945,25.134667917724435,24.866152583988118,25.020752791889997,1408839
2012-02-16,24.53253746032715,25.053295536343466,24.3535277931828,25.02074747760257,2880663
2012-02-17,24.71155548095703,24.72782796282939,24.426766096497353,24.71155548095703,1046397
2012-02-20,25.069570541381836,25.28926530410308,24.90683488720008,25.134665113449945,1740694
2012-02-21,25.183490753173828,25.27299483238705,24.51626935553705,24.94752192620889,925921
2012-02-22,25.810028076171875,25.907670733701007,25.476418120244873,25.549649725397376,3559410
2012-02-23,26.330780029296875,26.37146355487916,25.875116472494806,25.875116472494806,3403258
2012-02-24,26.770170211791992,26.867811296375578,26.15990800122489,26.216865559228154,3897878
2012-02-27,26.39588165283203,26.89222889699431,26.330788611474958,26.688808098826495,1628755
2012-02-28,27.00613784790039,27.095643475180438,26.420288194352125,26.460971723855508,2521615
2012-02-29,26.672534942626953,27.046831582612448,26.61557736557691,27.046831582612448,4290976
2012-03-01,26.469106674194336,26.802716575970948,26.26568592667313,26.753897583096595,2982033
2012-03-02,26.745756149291992,26.900357887373957,26.477242405390278,26.477242405390278,2520240
2012-03-05,26.851543426513672,26.981732603817363,26.778311820283168,26.851543426513672,1209614
2012-03-06,26.770170211791992,27.128189591234545,26.705074086100193,26.713212653788727,2109462
2012-03-07,26.4446964263916,26.72948422324799,26.363329371276688,26.574885576947977,1981138
2012-03-08,26.363327026367188,26.436558611038638,26.265682844169312,26.31450493526825,2842166
2012-03-09,26.851543426513672,26.932910498345418,26.135501399365957,26.24128107591109,3060449
2012-03-12,26.770170211791992,26.924768854378843,26.48537931782154,26.607433001516608,1579795
2012-03-13,27.290925979614258,27.486208142900296,26.98172559979834,27.030547692596862,2518475
2012-03-14,27.578807830810547,27.79266256423594,27.27447947377059,27.677511463606344,2985024
2012-03-15,27.702184677124023,27.874911321048504,27.611707919554426,27.743309620301467,2922546
2012-03-16,27.64460563659668,27.86668406685646,27.644605636596676,27.80088165598024,2951303
2012-03-19,27.96539306640625,28.269721465356483,27.907817508162495,27.948942458674807,2231639
2012-03-20,27.800886154174805,28.072316436509286,27.644610109505717,28.055865831128514,1759903
2012-03-21,27.68572998046875,27.767979854667377,27.57057890153804,27.57880263390527,2043930
2012-03-22,27.702184677124023,27.743309620301467,27.48832995239006,27.661059733946583,3115881
2012-03-23,28.14634132385254,28.286166756841414,27.702184411478438,27.74330935426152,2550170
2012-03-26,28.0640869140625,28.236816685428415,27.94071209180897,27.973610161830795,2303115
2012-03-27,28.36842155456543,28.508246996300787,28.138116212836298,28.335520343228094,2350497
2012-03-28,28.91127586364746,29.149801775960256,28.30261607027692,28.33551727805519,2494666
2012-03-29,29.857158660888672,29.931184801158597,29.2320514723227,29.36365315084351,3763343
2012-03-30,29.51993179321289,29.955861803839817,29.45413251690684,29.8982862604601,3557276
2012-04-02,29.215604782104492,29.83248832107385,29.18270357366113,29.742011566670566,2305290
2012-04-03,29.174474716186523,29.39655312772566,28.96062003649785,29.11689918033912,2314123
2012-04-04,29.61040496826172,29.626855569759854,29.116899473843254,29.116899473843254,2697931
2012-04-05,29.939422607421875,29.939422607421875,29.396565093021593,29.569291770868805,1521293
2012-04-10,29.001750946044922,29.618634503757693,29.001750946044922,29.30608242694495,2299274
2012-04-11,29.10867691040039,29.380107168825916,28.94417400871509,28.94417400871509,2547079
2012-04-12,29.44590187072754,29.44590187072754,28.84546903987668,29.083998053368926,1504715
2012-04-13,29.898284912109375,29.898284912109375,29.445904318399418,29.445904318399418,1457458
2012-04-16,29.832494735717773,29.898294029120866,29.577515021903352,29.865395951235623,1202488
2012-04-17,30.32599449157715,30.984002985181515,30.120366641223786,30.959328647181348,3050725
2012-04-18,30.25196647644043,30.7207976953558,30.15737942817831,30.556297935311797,1943489
2012-04-19,30.34245491027832,30.539859091025296,30.087478301453366,30.30132995443233,1740696
2012-04-20,31.008682250976562,31.049807195895024,30.350673719384694,30.42469987529079,2075736
2012-04-23,30.720788955688477,31.049794657442213,30.679664027376987,31.008669729130723,1019695
2012-04-24,30.646778106689453,30.926432151294705,30.502839217032147,30.679679320791827,1791966
2012-04-26,31.27189064025879,31.27189064025879,30.64678008254155,30.803059290787196,3226629
2012-04-27,30.350679397583008,30.97578683513632,30.21085079354161,30.885310056809434,4950246
2012-04-30,30.15326690673828,30.34244414662769,29.6762119404154,29.758461822930137,3006813
2012-05-01,30.7043514251709,30.81950251673873,30.15326716714095,30.53162165018723,1170707
2012-05-02,31.049806594848633,31.47751291651207,31.016905384497882,31.21430950897028,1843227
2012-05-03,31.173181533813477,31.444608648735464,30.975777428535093,31.28833262121261,1388933
2012-05-04,30.794822692871094,31.115604743298565,30.654997274526952,31.0498023316319,886332
2012-05-07,30.482267379760742,30.712569520620487,30.408241243394205,30.457589909217667,1608454
2012-05-08,30.729022979736328,30.89352586892066,30.400017201367664,30.48227021477565,1148584
2012-05-09,30.589202880859375,30.942883092194663,30.44115055343379,30.745482080715554,2258582
2012-05-10,30.80305290222168,31.033355092756594,30.72902674988803,31.033355092756594,1705374
2012-05-11,31.230764389038086,31.288339946216833,30.852406693478752,30.88530790833305,2121419
2012-05-14,31.55154037475586,31.567990980611008,31.17318585298421,31.2554357446277,1136873
2012-05-15,31.197851181030273,31.35412718506337,30.90174663643591,30.926420969274993,1481174
2012-05-16,30.474048614501953,31.543312872660724,30.424699935554926,31.247211386082007,1705221
2012-05-17,30.276639938354492,31.25542718648936,30.16971259839024,31.25542718648936,1550310
2012-05-18,30.062788009643555,30.49049427101102,29.82425897467545,29.93118632442523,1158971
2012-05-21,30.424697875976562,30.498724027018138,30.021665911943096,30.334221120522194,1652656
2012-05-22,30.729022979736328,30.729022979736328,30.186165641770177,30.449369009412454,1560996
2012-05-23,30.589202880859375,30.82773197922643,30.41647621140703,30.49872924755041,1687075
2012-05-24,31.090930938720703,31.17318396300958,30.580974738657858,30.59742534351563,1807768
2012-05-25,30.580976486206055,31.173185744399543,30.3671217484663,31.173185744399543,3598530
2012-05-28,30.622100830078125,30.77837687563806,30.37534802322427,30.424699839647907,1359461
2012-05-29,30.358901977539062,30.465829360367607,30.186175300561704,30.43292814447688,1297435
2012-05-30,30.564529418945312,30.70435801559921,30.087474346106802,30.210849197425723,1522204
2012-05-31,30.96755599975586,31.10738143410681,30.0627915615545,30.0627915615545,2283400
2012-06-01,31.164955139160156,31.37880985128037,30.59742342646917,30.663222704145642,1395374
2012-06-04,31.074478149414062,31.181405504656887,30.482272104324817,30.671449340442532,1301996
2012-06-05,31.52686882019043,31.52686882019043,31.008685671684635,31.008685671684635,1744340
2012-06-06,31.995691299438477,32.234217195374974,31.14027878172407,31.354130342336845,2540242
2012-06-07,32.40695571899414,32.73595845026176,32.02037429368138,32.135525406506666,2893422
2012-06-08,32.27534103393555,32.43984076467346,31.913434095997165,32.077936964366316,1664311
2012-06-12,32.752410888671875,32.900463224191355,32.160201546593974,32.341155098369484,1782221
2012-06-13,32.69482421875,32.94980385163858,32.39049591587962,32.735949156278714,2723390
2012-06-14,32.242454528808594,32.88401255647532,32.151977753084786,32.67016092646397,1898633
2012-06-15,32.02859878540039,32.48920638521958,31.790072819324852,31.87232271967744,2100514
2012-06-18,32.32469940185547,32.48097858565463,32.02037104347463,32.07794659404311,1749385
2012-06-19,32.34937286376953,32.530323226968505,32.13551815594557,32.13551815594557,1758568
2012-06-20,31.954566955566406,32.58790111643686,31.855866465113042,32.538552440026194,2754412
2012-06-21,31.69136619567871,32.03682264748842,31.535090144641153,31.954569617232643,2767036
2012-06-22,31.436386108398438,31.93811855478525,31.39525802908259,31.691362629417885,1556134
2012-06-25,31.280105590820312,31.411707281123036,31.000451606723058,31.321233668365746,1243240
2012-06-26,31.83119010925293,32.06971915555849,31.280105869086015,31.45283563847076,1989617
2012-06-27,31.995691299438477,32.16019105177215,31.872313347556563,31.9874644292428,2088681
2012-06-28,32.46452713012695,32.52210267918798,32.24244866762066,32.24244866762066,1651808
2012-06-29,32.423397064208984,32.62080117578847,32.04504258278288,32.23421982349593,4230491
2012-07-02,31.872312545776367,32.61257396318251,31.691359057603403,32.60434709319379,2011682
2012-07-03,31.765392303466797,32.028595724601246,31.69959301699932,31.864095939616423,1461075
2012-07-04,31.625566482543945,31.913444240475606,31.5186391134698,31.888769900547818,1350531
2012-07-05,32.11906814575195,32.135518749552425,31.625562582265207,31.625562582265207,1493826
2012-07-06,31.929893493652344,32.36582354794782,31.765390579960737,32.31647487018281,1006915
2012-07-09,31.995691299438477,32.20954286005125,31.60910997866469,31.790063471389722,999316
2012-07-10,32.20132827758789,32.49742979850561,31.99570039110938,32.07795029064776,1267523
2012-07-11,31.66669273376465,32.06972474911626,31.6173409142423,31.96279737563402,1113401
2012-07-12,32.3658332824707,32.497435025478815,31.88055126682207,31.995705537383092,1314027
2012-07-13,32.16841506958008,32.44806901643461,31.962787259764436,32.160188200113886,1122345
2012-07-16,32.22599411010742,32.47274688119591,32.094392423018114,32.31647085828727,844830
2012-07-17,32.620811462402344,32.760640072537875,32.14375634356836,32.3329336439364,1016557
2012-07-18,33.130760192871094,33.184225445191025,32.40695237616478,32.73595507349524,1541699
2012-07-19,33.722965240478516,34.05197103446273,33.196558480209205,34.05197103446273,2333805
2012-07-20,33.722965240478516,33.953267413688394,33.0320555832171,33.5749129469488,1809865
2012-07-23,33.311710357666016,34.05197184288912,33.138983723657915,33.517338199380006,1140620
2012-07-24,33.1472053527832,33.43508619548896,32.900452585915176,32.900452585915176,801284
2012-07-25,33.80522155761719,34.27405286386261,32.92513449939281,32.982710053659275,1674938
2012-07-26,34.06019973754883,34.13422589511581,33.4597667428976,33.90392368829952,1320165
2012-07-27,34.75932693481445,34.75932693481445,34.035519233721665,34.26582139883013,2780961
2012-07-30,35.203487396240234,35.343315966221034,34.874484717849654,35.055435092793275,1153349
2012-07-31,35.12123107910156,35.53248670499823,34.84980085994668,35.3268588920499,1911948
2012-08-01,34.84980773925781,35.27751405113484,34.61128181375289,34.94851136805162,1243582
2012-08-02,34.01084518432617,35.27751349519688,33.82989480965321,35.26928976174301,2379231
2012-08-03,33.130760192871094,33.648943284765984,32.982707880901124,33.51734157830737,2957732
2012-08-06,33.34461212158203,33.722966603615326,33.147208009685755,33.59958864147616,874366
2012-08-07,32.78530502319336,33.032057816548836,32.64547645312499,32.79352875666468,1677256
2012-08-08,32.80998611450195,33.45977100960081,32.57145700552147,33.08964017456775,1448565
2012-08-09,32.62901306152344,33.28702443611177,32.56321380664307,33.08139666596061,942660
2012-08-10,32.5632209777832,32.87577613578113,32.28356702328642,32.801749996719295,843843
2012-08-13,32.37405014038086,32.88400634456194,32.31647459172971,32.596128601306184,661270
2012-08-14,32.96625900268555,33.09786070351409,32.45629966654692,32.522102085777206,833282
2012-08-15,33.06494903564453,33.30347802346092,32.75239391842413,32.98269603762282,1072023
2012-08-16,32.96625900268555,33.311712290748446,32.74418054423138,33.311712290748446,1267539
2012-08-17,32.85110855102539,33.056736428344955,32.587905119066946,32.91691097783121,997799
2012-08-20,33.64894485473633,34.010848779974964,32.77708154774904,32.81820963226243,1604420
2012-08-21,33.99440383911133,34.25760728388043,33.74764786421181,34.02730191648305,1404132
2012-08-22,34.545475006103516,35.08010861244111,34.40564958952295,34.52080067085557,1950322
2012-08-23,34.3809814453125,34.97319075300189,34.216478511217396,34.701760441100085,1562394
2012-08-24,34.792236328125,35.04721602637839,34.290503803811916,34.42210552021925,1622825
2012-08-27,34.668853759765625,35.047208217936095,34.47144966031962,34.47144966031962,843047
2012-08-28,35.35153579711914,35.43378881086061,34.84980339500693,34.94028014130673,1236893
2012-08-29,35.57362365722656,35.828603360964784,35.07189112212078,35.08011799449144,1117603
2012-08-30,36.256309509277344,36.346783141369194,35.573623437817496,35.65587333522189,1716683
2012-08-31,36.54418182373047,37.00478933816935,36.05067623782824,36.346777706790384,4665748
2012-09-03,36.601768493652344,36.601768493652344,36.19051266788097,36.355015625716106,1091456
2012-09-04,36.437255859375,36.601758773524004,36.124700636255106,36.49483140868234,1116970
2012-09-05,37.45717239379883,37.72859954223565,36.535957305593875,36.60175972802231,1598963
2012-09-06,37.087039947509766,37.79440026871306,36.98011258467781,37.57232180943072,1919704
2012-09-07,36.19873046875,37.095268147441985,35.37621895206497,37.013018250826455,2705230
2012-09-10,36.0918083190918,36.20695943606962,35.87795355530504,36.19050882826812,1308787
2012-09-11,36.88963317871094,36.88963317871094,36.06712182009859,36.57708112153316,1709772
2012-09-12,36.77448654174805,37.0459168290076,36.53595746584703,36.76626280772452,1494716
2012-09-13,36.29744338989258,36.5524200171692,36.23164094567072,36.47839383623622,1222371
2012-09-14,35.77924346923828,36.51950493399937,35.688766719363954,36.51950493399937,2368559
2012-09-17,35.13068389892578,35.579692217707354,35.047535619997426,35.43833633724493,3446928
2012-09-18,35.64621353149414,36.045331017005665,35.180578051015935,35.22215219435809,1624636
2012-09-19,36.32802963256836,36.377920493988036,35.75429899980538,35.920598699301344,2456826
2012-09-20,36.477691650390625,36.68556543964594,36.1450954907235,36.2531875773666,2502462
2012-09-21,36.535911560058594,36.727155146691125,36.253202959840145,36.45276327783702,1750358
2012-09-24,37.02648162841797,37.02648162841797,36.41117693362714,36.50264191655884,1580210
2012-09-25,36.84356689453125,37.08469817985081,36.710527740874255,37.08469817985081,1856262
2012-09-26,37.566959381103516,37.6501076456034,36.51095992805958,36.51927348574837,1644564
2012-09-27,38.248783111572266,38.25709666878538,37.001540184020996,37.50875281539629,1496013
2012-09-28,38.248783111572266,38.248783111572266,37.56695723159646,37.89955661437125,3124238
2012-10-01,38.04922103881836,38.22383745102109,37.6584204303233,38.00764691092348,517182
2012-10-02,38.18225860595703,38.240466188937326,37.65841890625697,38.03259238597309,1143462
2012-10-03,37.525386810302734,38.32362160156722,37.392347678425324,38.2404733336075,1184717
2012-10-04,37.66673278808594,37.86629303629241,37.517063394906714,37.74988421313136,868584
2012-10-05,38.124053955078125,38.29035363078398,37.80808806032973,37.88292275580224,823866
2012-10-08,38.30698776245117,38.731052136682095,37.924500690248905,37.924500690248905,675669
2012-10-09,38.706111907958984,38.905672208218625,38.3402550580369,38.63959392247468,900371
2012-10-10,39.11354064941406,39.254893331428434,38.415084453106566,38.50654944589371,1422205
2012-10-11,39.329734802246094,39.487720970381844,38.714429935317455,38.74768734322188,998733
2012-10-12,38.606327056884766,39.163427385719636,38.356879101109406,39.0802791244288,960881
2012-10-15,38.72273635864258,38.972184317427526,38.606327522669794,38.66453194065619,442463
2012-10-16,38.86409378051758,39.296468568193234,38.573068506928436,38.73105465233206,718670
2012-10-17,39.67064666748047,39.89515081683155,38.90567238545755,39.246585388864005,1399019
2012-10-18,39.728843688964844,40.443930141329425,39.512656310574584,40.219426033826394,1839819
2012-10-19,39.446144104003906,39.53760911355416,39.088600796800264,39.30479139608333,1187978
2012-10-22,38.872406005859375,39.44613663176135,38.664532176951035,39.03870570336663,1066608
2012-10-23,38.780941009521484,38.99713156782885,38.71442303366739,38.95555426452927,941320
2012-10-24,38.731056213378906,38.89735275138609,38.45666121624141,38.58138679164993,786469
2012-10-25,38.97218704223633,39.29646972851984,38.45666080178313,38.66453464395493,1075222
2012-10-26,38.49823760986328,39.08028504275303,38.381828757666,38.99713676887021,2880675
2012-10-29,38.40677261352539,38.74768561156198,38.39430068963068,38.74768561156198,732300
2012-10-30,38.581390380859375,38.922303390534104,38.37351651710885,38.780947513793954,745662
2012-10-31,39.49603271484375,39.74548070813578,38.63959344150989,39.08028500205592,1236412
2012-11-01,38.98881149291992,39.3962455582139,38.98049793611511,39.32141085936001,1327053
2012-11-02,38.89735412597656,39.4544576980781,38.581388155074514,39.4544576980781,876735
2012-11-05,39.080284118652344,39.371306242263984,38.955558538874065,39.246583834388964,683037
2012-11-06,39.41288757324219,39.55424028430994,39.17175311940517,39.4710920039058,624620
2012-11-07,39.911781311035156,40.18617633006215,39.33805059657425,39.86189044251114,975432
2012-11-08,39.70390701293945,39.953355009006565,39.454459016872335,39.911780871645945,938991
2012-11-09,40.244388580322266,40.54372433394276,39.703915167913664,39.703915167913664,1098210
2012-11-12,39.95335006713867,40.327523600909146,39.81199738321592,40.24437533647258,1741861
2012-11-13,39.92009353637695,40.51877125105379,39.87851939994735,40.327527685954976,1299298
2012-11-14,39.845252990722656,40.32752178405565,39.52097033336563,40.32752178405565,1093908
2012-11-15,39.62075424194336,39.81199778962207,39.50434222987967,39.66232837458604,1123787
2012-11-16,39.86189270019531,40.23606630555926,39.54592669735782,39.54592669735782,919419
2012-11-19,40.227745056152344,40.460562734137305,39.96998036130973,40.460562734137305,676381
2012-11-20,40.493831634521484,40.73080772602399,40.24853881172213,40.527092215901675,1317654
2012-11-21,39.487709045410156,40.069753156758246,38.81419678126127,40.069753156758246,1449945
2012-11-22,39.56254577636719,39.8494094826003,39.0885905626157,39.246576691167085,1026359
2012-11-23,39.37961959838867,39.37961959838867,39.18837605184424,39.18837605184424,568766
2012-11-26,38.89735412597656,39.32973211826191,38.82251941246749,39.22163682721476,833755
2012-11-27,41.583091735839844,42.03210010139586,41.05093508269368,41.35859072496569,3782160
2012-11-28,41.8242073059082,41.99050697782462,41.15901179014493,41.17564207452681,2486974
2012-11-29,43.02988815307617,43.02988815307617,41.57477116239244,41.616345299174164,2072263
2012-11-30,42.988311767578125,43.029885902185114,42.4977293666481,42.97999503751483,4502302
2012-12-03,44.01936340332031,44.01936340332031,42.863585355520016,42.98831092881055,1412068
2012-12-04,44.40184783935547,44.576461081466334,43.66181439878065,43.66181439878065,1622949
2012-12-05,44.027679443359375,44.152401842792564,43.74497089731323,43.93621444729988,1761728
2012-12-06,44.44342041015625,44.642977487888686,43.528773759524476,43.678443153775085,1133413
2012-12-07,45.54100799560547,45.75719542560045,44.49332191050488,44.49332191050488,1300270
2012-12-10,44.50994110107422,45.89853986112793,44.34364458342705,45.26660167521876,1438314
2012-12-11,44.19397735595703,44.77186634737133,43.853064402950736,44.70118683479828,1758748
2012-12-12,45.333133697509766,45.7488814351921,44.3685990729629,44.72614238112199,1734880
2012-12-13,45.16682815551758,45.81539352782873,45.083679887442905,45.690671125716726,1256404
2012-12-14,44.9090576171875,45.43290051935617,44.842539645746946,45.15019200395274,1124781
2012-12-17,44.36027145385742,44.70118438820481,44.193974937124246,44.40184875494345,1063399
2012-12-18,44.418479919433594,44.98389700921212,44.28544079077412,44.80097018974473,1341061
2012-12-19,44.56814956665039,45.47447962656007,44.55983600877366,45.15019694701585,1126141
2012-12-20,45.00884246826172,45.43290368496262,44.568147792663346,44.90074718874858,2167103
2012-12-21,44.94232177734375,45.383016457423956,44.94232177734375,45.141882051404984,3895463
2012-12-24,45.067047119140625,45.27492094978989,44.84254300141107,45.03378654498004,183387
2012-12-27,44.87580871582031,45.14188699577677,44.78434371235341,44.95064343030202,379489
2012-12-28,45.21672058105469,45.499429142936215,44.80097288251734,45.042104137022555,381606
2012-12-31,44.817604064941406,45.06705205465823,44.684564925632216,44.942326473848176,343656
2013-01-02,44.642982482910156,44.842542754873584,44.2521818403321,44.56814777741174,538598
2013-01-03,44.40184783935547,44.86748315165111,44.31869641080077,44.7510743235772,631148
2013-01-04,43.71170425415039,44.351955965786594,43.653499841447335,44.23554714038048,1518229
2013-01-07,43.6119384765625,44.13578151608871,43.6119384765625,44.13578151608871,812116
2013-01-08,43.437320709228516,43.98610754152103,43.320908689854654,43.919586387593114,1196149
2013-01-09,43.487205505371094,43.69507933969113,43.26270138367709,43.354166378282386,1165599
2013-01-10,43.562049865722656,43.67845873123299,43.254397410887684,43.254397410887684,1332532
2013-01-11,43.19618606567383,43.478894624631565,43.07146048864126,43.07146048864126,1096233
2013-01-14,43.02988815307617,43.586988564138636,42.97999728579611,43.47889644288681,845916
2013-01-15,43.54541015625,43.78654456659725,42.97999307014755,42.98830979983015,1712526
2013-01-16,45.07535934448242,45.15019404818046,43.97778580484643,44.06093723779027,2545052
2013-01-17,45.35807800292969,45.73225160498757,45.07536941158635,45.399652142735334,2603998
2013-01-18,45.40796661376953,45.732249328778146,45.37470603481906,45.507745178717556,1165034
2013-01-21,45.02547073364258,45.44121837413087,44.65129722282256,45.391327515387275,1034952
2013-01-22,44.85917663574219,45.68235529027063,44.64298605946985,45.48279817422265,1301003
2013-01-23,43.778221130371094,44.97557301034227,43.778221130371094,44.82590362885809,1949477
2013-01-24,43.86137771606445,44.13577269158829,43.44563005998801,44.13577269158829,1413873
2013-01-25,44.1108283996582,44.335332528433426,44.03599369006646,44.27712810674019,3086450
2013-01-29,45.732234954833984,45.732234954833984,44.83421863684409,45.316487364335494,1616341
2013-01-30,46.064842224121094,46.53879430510812,45.82370781887424,45.89854252491971,1211757
2013-01-31,45.68235778808594,46.46396552240282,45.49111421979018,46.231144645079134,1531243
2013-02-01,45.49941635131836,46.5055247376666,45.46615578352941,46.43069004609263,731792
2013-02-04,45.316505432128906,46.0897965125212,45.20009656788123,45.73225318838697,662645
2013-02-05,45.640777587890625,46.01495111611212,45.225029928067386,45.29155107615251,1348326
2013-02-06,46.6136360168457,46.746675161821045,46.04821885772466,46.04821885772466,1135673
2013-02-07,46.7549934387207,47.30378036360999,46.32261538094373,46.979497613253194,944229
2013-02-08,47.81930160522461,47.81930160522461,47.00443645045317,47.31209204860927,1158433
2013-02-11,47.428497314453125,48.185157984621334,47.06263731663345,47.81929798680166,907726
2013-02-12,47.59479904174805,47.79435616546589,47.02106517427682,47.42849932404764,955361
2013-02-13,47.569854736328125,49.1580109457636,47.403555009139936,49.141380655854434,1448638
2013-02-14,46.896339416503906,47.37029151637246,46.52632423628903,46.93791354998476,1540547
2013-02-15,46.43070602416992,47.012753473165674,46.03990214791928,46.796562880042735,1666152
2013-02-18,47.054325103759766,47.07926895090493,46.56374268785092,46.56374268785092,1359132
2013-02-19,47.88581848144531,47.927392615561445,47.12084109171529,47.137471379742365,1484354
2013-02-20,48.110328674316406,48.45124169207202,47.91076836474809,48.22673753327147,1372759
2013-02-21,47.85255813598633,48.50112668455529,47.84424457788429,48.226731688640896,1631870
2013-02-22,48.69236755371094,49.01665022415408,48.48449372169324,48.80877639213638,3081759
2013-02-25,48.733951568603516,49.13306902638709,48.51776096319767,49.05823430480869,951074
2013-02-26,48.434608459472656,49.05823002762037,48.12695604065271,48.89193030840031,744807
2013-02-27,48.93350601196289,49.266105461052035,48.559335596616876,48.75057916967694,1061376
2013-02-28,49.88971710205078,49.88971710205078,49.17463064941694,49.45733917320467,1591230
2013-03-01,49.87308883666992,49.96871219396091,49.39082320119727,49.76499355710248,1128323
2013-03-04,49.81488800048828,50.538288091671156,49.43240088762406,50.32210068889234,943505
2013-03-05,50.214420318603516,50.625187565010194,49.95454487851602,50.54135842840214,2622103
2013-03-06,50.591651916503906,50.66291019646132,49.367728679592325,50.07190426209478,1485855
2013-03-07,49.85395050048828,50.6168071747293,49.334199607537116,50.600040707420234,2367505
2013-03-08,50.17250442504883,50.38208047226771,49.52701301374618,50.31501780005355,1322649
2013-03-11,50.524600982666016,50.60843013424176,50.13059693493032,50.29825843595894,1176419
2013-03-12,50.65872573852539,50.8263872269596,50.298254657648755,50.54974529136162,1160929
2013-03-13,50.32340621948242,50.683877325127774,50.19766249292434,50.67549568917475,1389264
2013-03-14,50.04676055908203,51.05272622216504,49.97131305440389,50.96051225001657,1189555
2013-03-15,51.765281677246094,51.85749564614516,50.046758795552506,50.046758795552506,2032855
2013-03-18,50.474300384521484,50.87668605878929,50.34017182643222,50.54974789831402,1214224
2013-03-19,49.669525146484375,50.474296432000266,49.31743890827498,50.29825331289557,1710107
2013-03-20,49.33420944213867,49.719831871366424,49.04918583681936,49.04918583681936,1672388
2013-03-21,49.250389099121094,49.703074294076046,49.12464214567432,49.25877073700787,2397628
2013-03-22,49.03240966796875,49.66951939576867,48.638405705981434,48.94857733676057,1219394
2013-03-25,49.39289093017578,49.69468100883304,48.82284691233991,48.99050522459188,936205
2013-03-26,49.04079055786133,49.45994261391142,48.9401949598147,49.39287674996273,1312564
2013-03-27,49.4599494934082,49.501864065267924,49.05756384737654,49.267139904552,876711
2013-03-28,49.65275573730469,50.08867429060832,49.5270120301965,49.879098247551376,2652390
2013-04-02,49.60245132446289,50.37369274789073,49.41802659976109,50.088669230213796,1375400
2013-04-03,49.518638610839844,50.23119604231476,49.18331558551202,50.23119604231476,1412989
2013-04-04,49.51025390625,49.85395854686786,49.36774051005972,49.85395854686786,1026919
2013-04-05,48.873130798339844,49.30904933556214,48.6216401955245,49.04079226617557,1120510
2013-04-08,49.208457946777344,49.70305756040364,48.9066679184119,49.69467272746194,1189434
2013-04-09,48.91505813598633,49.33421031606463,48.646800996566405,49.292295737632266,1128631
2013-04-10,48.613258361816406,48.78091663108806,47.44801292396877,48.63002163044237,1382082
2013-04-11,49.753353118896484,49.904248131114976,48.713857699032175,49.04079582621331,1152906
2013-04-12,49.69467544555664,50.16412698178849,49.35935566071415,49.753356487851,799003
2013-04-15,49.292293548583984,49.803659697230344,48.99888831471011,49.317444852828324,711971
2013-04-16,49.60245132446289,50.239564221800194,49.25036514267884,49.334194272281806,730308
2013-04-17,50.60005187988281,50.77609502868327,50.088685706615145,50.289880160870936,1182906
2013-04-18,50.22281265258789,51.07788345923607,50.22281265258789,50.792859857020005,1354852
2013-04-19,50.34016799926758,50.65033966666593,50.1557432445891,50.46591491198744,788416
2013-04-22,50.465919494628906,50.717410145028836,50.10544838983407,50.38208714591085,520876
2013-04-23,51.02758026123047,51.41320265764382,50.46591793265063,50.53298061167229,687173
2013-04-24,52.60359191894531,52.60359191894531,50.926983411568564,51.12817783951963,1889424
2013-04-26,51.8994140625,52.38563204442709,51.51379488930895,52.35209910818175,872898
2013-04-29,52.679046630859375,52.779642259647744,51.81559415484798,52.05031835464664,589622
2013-04-30,52.77963638305664,52.85508389571679,52.20958922026377,52.771254747373085,823345
2013-05-01,52.53652572631836,53.232319787657644,52.31856802874183,52.813167663345375,432883
2013-05-02,51.71499252319336,52.243125141972136,51.455120229762265,52.14252951864001,712495
2013-05-03,52.53652572631836,52.77125309048954,51.98324505014124,52.71257204891597,576385
2013-05-06,52.46946334838867,52.85508253746344,52.22635434741143,52.56167732792328,394099
2013-05-07,52.704185485839844,53.22393640539994,52.17605612901126,52.80478429484447,621557
2013-05-08,49.971317291259766,50.70064109973362,49.946169186860416,50.071912906734134,4806831
2013-05-09,50.90182113647461,51.13654523884075,50.59583876199641,50.63356410580586,1838792
2013-05-10,51.974876403808594,52.167686045432234,50.88508124782041,51.12819030816758,1031853
2013-05-13,52.34371566772461,52.871848235070324,51.89103380787661,51.89103380787661,818834
2013-05-14,52.980831146240234,53.23232179071545,52.75448860684943,52.96406467689162,662280
2013-05-15,53.073036193847656,54.23827523757628,52.81735317561038,53.61793196549764,1059385
2013-05-16,51.70661163330078,52.9053870880574,51.555716597186155,52.64551159299838,1882389
2013-05-17,51.72337341308594,52.32695030493037,51.51379734836345,52.13414070913092,1759538
2013-05-20,51.55571365356445,51.974865797089365,51.413203459746974,51.80720430010399,1133294
2013-05-21,51.01081085205078,51.37128192491325,50.95212981208497,51.15332423330835,1534450
2013-05-22,51.09464645385742,51.64792715018231,50.74255699371774,51.388051672409624,1834232
2013-05-23,51.019203186035156,51.62278334056769,50.801242264508495,51.13656528322153,2494089
2013-05-24,50.03837966918945,51.639540663187795,49.61922754303411,51.63115902773054,1487886
2013-05-27,49.610843658447266,50.0467622336315,48.87313505445266,50.03837740067743,1403349
2013-05-28,49.40127182006836,49.879105007163965,49.21684385386407,49.87072337137153,953162
2013-05-29,50.80962371826172,50.910219338031716,50.09706315037508,50.19766196802217,1267408
2013-05-30,50.608428955078125,51.4886478176231,50.01323367827769,51.13656155175594,1221905
2013-05-31,49.96293258666992,50.56651267682597,49.77850782413766,50.29825556961816,2983178
2013-06-03,49.87071990966797,50.84315268582112,49.7030584245636,50.41561573891113,898316
2013-06-04,49.67790985107422,49.98808473480642,49.275524183454166,49.88748591949364,1268515
2013-06-05,49.300682067871094,49.946176828521835,49.09948760826306,49.946176828521835,2214583
2013-06-06,48.68871307373047,49.283908332281875,48.68871307373047,49.040799328802464,1640339
2013-06-07,48.462364196777344,49.20006954834665,48.42044643086017,48.831216872561996,1184688
2013-06-11,49.15816879272461,49.68630145248505,47.733050693779155,47.80011657978951,2043332
2013-06-12,48.789310455322266,49.66114768687422,48.39530641458921,49.52701912801062,1645465
2013-06-13,48.75577163696289,49.560542893101825,48.08512892351377,49.560542893101825,1828472
2013-06-14,48.596492767333984,48.688706735813994,47.74142214762375,48.62164086860069,1312848
2013-06-17,48.814456939697266,48.814456939697266,47.80849118268874,47.80849118268874,1517038
2013-06-18,48.621646881103516,48.73062732986326,48.29470873270123,48.29470873270123,1622109
2013-06-19,48.068363189697266,48.50428175956258,47.07078233808112,48.20249173443454,2010121
2013-06-20,48.495906829833984,48.94859195996677,47.883945019637025,47.95101090463925,2111267
2013-06-21,48.5294303894043,49.55216255280604,48.12704475082249,48.62164436451452,2093109
2013-06-24,49.70305633544922,50.07190902887378,49.05756172354871,49.71982280304262,1589063
2013-06-25,50.72579574584961,50.85154267981691,49.82042869406812,50.05515289307122,2335331
2013-06-26,50.72579574584961,51.119799820928264,50.36532781075658,50.81800973770864,1819305
2013-06-27,51.59762191772461,51.606006750380764,51.01919318164036,51.13655525581311,1517762
2013-06-28,51.62277603149414,52.03354331348744,50.859916112038576,51.24553848832294,3173197
2013-07-01,50.84314727783203,51.5557045163876,50.289866674351714,51.136552447148674,1199295
2013-07-02,52.46946334838867,52.46946334838867,50.759321903956746,51.530563479983215,1613547
2013-07-03,51.346134185791016,51.647924220829026,50.84315292597891,51.346134185791016,1375724
2013-07-04,53.13172149658203,53.39997858679759,51.832350616248526,52.134137444333454,1241037
2013-07-05,53.04789352416992,54.44786012911166,52.670659158540275,53.97002694796222,989544
2013-07-08,52.75448226928711,54.15025949557944,52.57843915909078,53.33291100187934,822231
2013-07-09,54.20476531982422,54.380808475508246,53.383224197543804,53.534119244666535,1067411
2013-07-10,55.2945556640625,55.70532301593553,54.28859297497413,54.32212591737771,1410542
2013-07-11,54.942466735839844,56.32567016402608,54.55684751026598,55.57957981954011,1130737
2013-07-12,54.925697326660156,55.37000399754664,54.221524753791655,54.288590635709,533468
2013-07-15,54.959232330322266,55.53766439099834,54.75804107277375,54.92569938810505,674514
2013-07-16,55.04306411743164,55.48736437883771,54.4981650362574,55.48736437883771,934940
2013-07-17,54.439483642578125,55.42029814497385,54.271818944035516,55.42029814497385,862453
2013-07-18,54.037086486816406,54.21312959651193,53.483805857861434,53.66823060226199,1013238
2013-07-19,54.18798828125,54.900545641857434,53.99518187799654,54.72450251011353,702423
2013-07-22,54.7244987487793,55.009525510884224,54.288583366196875,54.4478568197299,645741
2013-07-23,55.32808303833008,55.39514891638784,55.00952971118694,55.22748422124344,828921
2013-07-24,54.48977279663086,55.32807699350211,54.372410720729164,55.319692160722425,1025763
2013-07-25,55.32808303833008,55.32808303833008,54.49816358356629,54.49816358356629,848252
2013-07-26,55.23586654663086,55.36161346334035,54.758033379737896,54.758033379737896,1514174
2013-07-29,55.2945556640625,55.487368483944415,54.70774516138675,55.16043029020295,595119
2013-07-30,55.02629470825195,55.32808477322078,54.78318568948516,55.043064376169305,755287
2013-07-31,55.38676071166992,55.83944576737666,55.28616190070606,55.66340264500522,965788
2013-08-01,55.99034881591797,56.20830973972211,55.51251558787926,55.99873365030592,938633
2013-08-02,56.72804260253906,56.8370262397532,56.032248594761725,56.78672363959539,699515
2013-08-05,56.48493194580078,56.88732075635798,55.85620382638547,56.878935923954884,477417
2013-08-06,56.065792083740234,57.00469524913888,55.79753495016271,57.00469524913888,939478
2013-08-07,54.908939361572266,56.568784922817706,54.908939361572266,56.10771493476199,1198134
2013-08-08,55.889732360839844,56.24181854501692,55.227471359695734,55.48734997770967,718783
2013-08-09,55.32808303833008,55.73885034886409,54.82510174440518,55.4119121880252,774682
2013-08-12,54.6490592956543,55.32808373116819,54.37241734201744,54.959227792985715,1330288
2013-08-13,56.8370361328125,56.8370361328125,55.16880591115429,55.16880591115429,1421377
2013-08-14,55.152042388916016,55.35323363639543,54.23828734755365,55.21072343592061,2367062
2013-08-15,53.29938507080078,54.322117266088995,53.14010521868921,54.15445258077318,2514520
2013-08-16,53.10657501220703,53.73530322402263,52.67065959948002,52.90538377523718,1027901
2013-08-19,53.9029655456543,54.35564420997523,53.23231959093158,53.81913000449859,945382
2013-08-20,54.74127197265625,54.833485954999254,53.86943475507496,54.028708218959544,901617
2013-08-21,55.110111236572266,55.319687267251396,54.46461987621183,54.489767976572864,1041062
2013-08-22,54.816715240478516,55.06820907765518,54.263437752745396,54.70773798877074,1478928
2013-08-23,55.49573516845703,55.772377087876386,55.01790203298427,55.395142758307045,981530
2013-08-26,56.3172721862793,56.443019085995054,55.99871891665197,56.16637718577098,1076969
2013-08-27,56.6274528503418,56.6274528503418,55.76399412778583,55.94004364296731,992052
2013-08-28,56.795108795166016,56.8370265629103,56.16638065352211,56.16638065352211,1164928
2013-08-29,56.18315124511719,56.58554012234125,56.065789155042296,56.23345385211659,1399168
2013-08-30,56.99630355834961,57.00468839157119,55.5292711365077,55.70531425963827,2348980
2013-09-02,57.84299087524414,58.15316573748124,57.47833058810658,57.59149705226773,807148
2013-09-03,57.18911361694336,57.666946755694944,57.07175154046076,57.62502898734252,757280
2013-09-04,56.61068344116211,56.946006411202724,56.44302515401865,56.64421637774154,1064606
2013-09-05,56.54362106323242,56.97115803635613,56.40949570437746,56.41788053797905,1178471
2013-09-06,55.998722076416016,56.73642745621937,55.872975169604906,56.58553244719671,1089284
2013-09-09,56.22683334350586,56.472033841954286,55.33903865777114,56.2691117383608,1485473
2013-09-10,55.727989196777344,56.801792189833996,55.727989196777344,56.53122719900867,831879
2013-09-11,55.68571090698242,56.184562489179214,55.48278877615476,55.82944714753626,1071188
2013-09-12,55.195308685302734,55.49969510054197,55.195308685302734,55.29677297397518,1115285
2013-09-13,55.719539642333984,55.95628323446745,55.339053340023135,55.43206067275829,1377105
2013-09-16,55.63498306274414,56.26066340784839,55.42360395756772,55.804083766573925,641416
2013-09-17,55.33904266357422,55.550421751595174,54.890920029094254,55.16994197346859,977114
2013-09-18,54.80637741088867,55.440514764355044,54.789469919805555,55.381328869396,791672
2013-09-19,55.034664154052734,55.05157809595586,54.35402958575266,54.47662663604593,1569504
2013-09-20,54.569618225097656,54.87822984264239,54.36669613623863,54.37514665397412,1329186
2013-09-23,54.92475128173828,54.99239415019104,54.28215693299504,54.35825677269914,749451
2013-09-24,54.82328796386719,55.17840980423385,54.366714720556956,54.92475226836896,618781
2013-09-25,55.22067642211914,55.52506285542369,54.82328266470606,54.84865357646351,805479
2013-09-26,54.54426574707031,54.764095370447016,54.121507539498985,54.4089800242739,1543515
2013-09-27,55.415157318115234,55.415157318115234,54.535819302554145,54.814841321591516,2534900
2013-09-30,54.11305618286133,54.77255802296531,54.11305618286133,54.70491515454978,1037974
2013-10-01,54.561180114746094,54.874023550064585,53.97777487589656,54.13842185388393,1133050
2013-10-02,54.620365142822266,55.153044671518614,54.53581478215303,54.94166554445601,885335
2013-10-03,54.73029327392578,54.874029550148464,54.299077994477905,54.4597282154208,926841
2013-10-04,54.99238586425781,54.99238586425781,54.544263217142024,54.831735688583095,1417251
2013-10-07,54.20606231689453,54.89938557589165,54.09614427084199,54.620363587925056,883518
2013-10-08,55.448970794677734,55.5757995533753,54.45126111745081,54.78946899038477,1625660
2013-10-09,55.12767791748047,55.389792441346664,54.70491963145445,54.89093430943062,1374011
2013-10-10,55.043121337890625,55.14458563736554,54.79792078557699,54.93320651821021,1052676
2013-10-11,55.76180648803711,55.97318559746982,55.58424881020706,55.70262059542709,1058001
2013-10-14,55.25450897216797,55.72800265857429,54.78947870882897,55.38979472564971,512922
2013-10-15,55.27985763549805,55.93090884914949,55.136121401598146,55.76180170563967,689413
2013-10-16,56.023921966552734,56.167658215336246,55.48279195284421,55.50815641430264,1367159
2013-10-17,56.90326690673828,57.27528980555194,56.60733095095504,57.030089229754644,1453013
2013-10-18,57.850242614746094,58.086986224036465,57.3429339590125,57.49512720081053,1429409
2013-10-21,57.359832763671875,57.92633368669741,57.013174374229166,57.91787671599533,693549
2013-10-22,57.15692901611328,57.34294372674971,56.6665277700319,57.14847204268963,631481
2013-10-23,56.10847091674805,57.15690948570867,56.057741995101416,57.05545164241539,1022814
2013-10-24,56.48051452636719,56.810265502205404,56.10848513792199,56.22685695228545,1253400
2013-10-25,56.20148849487305,56.64961125325917,56.06620274475971,56.50587498184846,2147594
2013-10-28,57.909420013427734,57.9601553870966,56.53123051842051,57.0639035611041,2035179
2013-10-29,57.91788864135742,57.91788864135742,57.11465043029289,57.512037824213515,958395
2013-10-30,58.070064544677734,58.56891610656176,57.41056280825847,58.04470008570438,973141
2013-10-31,58.763397216796875,58.97900160372914,58.11235234496793,58.24763163163749,1150057
2013-11-01,58.12080383300781,58.966320353799574,58.04471044251053,58.966320353799574,827224
2013-11-04,57.61349105834961,58.501285921507154,57.50357624084898,58.1546210765935,515396
2013-11-05,57.537391662597656,58.15461500137535,57.5120207527984,57.968600367515336,524085
2013-11-06,56.99626922607422,57.70649997555334,56.87789098371553,57.49512085476377,1332253
2013-11-07,57.359832763671875,57.4443895691356,56.734152398067444,57.07236026758663,1140276
2013-11-08,57.28374481201172,57.850239337980405,57.156916042567296,57.57121733535851,629016
2013-11-11,57.258384704589844,57.91788661494181,57.11464843198076,57.875608204984,634983
2013-11-12,57.18227767944336,57.77414309066488,56.9455340952663,57.63885735640435,929383
2013-11-13,56.70878982543945,57.69804255483806,56.480503215108534,57.30910574970986,917538
2013-11-14,57.15692901611328,57.249936371431495,56.48051951017611,56.75108460270711,750609
2013-11-15,57.37675857543945,57.44440145349327,56.52278497965475,57.004729196923364,714964
2013-11-18,57.15692901611328,57.55432290687645,56.835634984601676,57.528958437386144,651962
2013-11-19,57.791053771972656,57.9178825421478,56.90326528230508,57.15691637187615,1025848
2013-11-20,57.11464309692383,57.91788120485471,56.75107073789869,57.495122947884965,942718
2013-11-21,57.21609878540039,57.774142759861526,57.051223329451204,57.57121415963266,892604
2013-11-22,57.37675857543945,57.89252423173497,57.359844630536045,57.79105991465425,748186
2013-11-25,57.85871124267578,58.08699792597263,57.41904537267484,57.41904537267484,913568
2013-11-26,58.03623962402344,58.67883383272463,58.03623962402344,58.20534030752385,1553298
2013-11-27,57.96859359741211,58.15460820954763,57.664207223149845,57.67266419209525,724395
2013-11-28,58.37444305419922,58.56045766253479,58.03623526184156,58.23915735694532,702964
2013-11-29,58.11234664916992,58.61119824286451,57.824867710658054,58.442097538406976,1357187
2013-12-02,57.23301315307617,58.36600215094117,57.08081992716219,58.31527322589613,1116845
2013-12-03,57.833335876464844,57.9686151760625,56.945540879257905,56.945540879257905,910474
2013-12-04,57.76570129394531,57.88407311712872,57.33448596618829,57.664236966596434,787477
2013-12-05,57.317569732666016,58.45901582551752,57.01318324780168,57.96016413968847,1298331
2013-12-06,56.90326690673828,57.62195469054173,56.74261669654503,57.15691800355041,731355
2013-12-09,56.497406005859375,57.30910098174106,56.260662444241156,56.90325671918934,1030368
2013-12-10,56.72569274902344,57.23300775473829,56.60732096789751,57.23300775473829,1075920
2013-12-11,56.091556549072266,56.88211879313084,55.98164173608104,56.649600486054794,950899
2013-12-12,55.76180648803711,56.319850433313135,55.381326671369635,55.804084890235046,1542330
2013-12-13,56.1169319152832,56.1169319152832,55.11076522521395,55.11076522521395,1269940
2013-12-16,55.94782257080078,56.10847276233735,55.550428802754716,55.95627954161287,612001
2013-12-17,56.142295837402344,56.65806140879327,55.812544924647995,56.64960443773375,982548
2013-12-18,55.981658935546875,56.556610539334855,55.854830142650336,56.35368834116862,1816477
2013-12-19,56.38748550415039,56.39593602279938,55.80407717849007,55.88862752042317,1596112
2013-12-20,57.021629333496094,57.11463665560251,56.40439950958793,56.89480058055295,2600358
2013-12-23,57.748779296875,57.748779296875,56.987813159795245,57.072363519297674,560021
2013-12-24,58.1968994140625,58.509736375356034,57.91787743443964,58.21380690489784,352479
2013-12-27,57.833335876464844,58.79722427017429,57.74032853577537,58.72958139498565,366142
2013-12-30,58.25609588623047,58.46747503933669,57.993981349848475,58.239181941545276,325760
2013-12-31,58.306827545166016,58.552028148328446,57.9601690722675,58.4843852679843,262892
2014-01-02,58.188438415527344,58.6703825057079,58.188438415527344,58.475917346058274,360550
2014-01-03,58.1968994140625,58.298357260631796,57.90942046363265,58.0531631642369,460443
2014-01-06,58.00244140625,58.56893601850871,57.52049716957346,58.39983526734437,441634
2014-01-07,57.85871124267578,58.425205914855354,57.664239552564446,58.374476974296236,853836
2014-01-08,57.75722885131836,57.85869315149169,57.09772702713873,57.68959243531496,850473
2014-01-09,57.681129455566406,57.917873013863534,57.26682822854644,57.757222834685564,444725
2014-01-10,57.393653869628906,57.96015478943596,57.351381917915774,57.8333260327395,537264
2014-01-13,57.32601547241211,57.58812349660776,56.962443156215734,57.58812349660776,477707
2014-01-14,56.734161376953125,57.342934348277836,56.6327035155854,57.05546180669649,987024
2014-01-15,57.23301315307617,57.419027812613145,56.73415507061077,56.73415507061077,788574
2014-01-16,58.678855895996094,58.678855895996094,57.42748843493469,57.73187494030692,1363295
2014-01-17,59.20305252075195,59.20305252075195,58.25607832873872,58.67883650753831,1551953
2014-01-20,59.14387893676758,59.312986113931544,58.91559231107024,59.20306483608016,1054468
2014-01-21,59.76112365722656,59.83721706772681,59.29608686823346,59.30454384188265,841537
2014-01-22,59.30451583862305,60.14157521277508,59.15232263870652,60.057024868549846,973377
2014-01-23,59.29606628417969,59.980938994839065,59.059322710432184,59.31298022560656,1082589
2014-01-24,59.9217643737793,60.20077995202473,59.27071297272043,59.7949355923333,1007519
2014-01-28,59.2199821472168,59.76956921539285,59.05933193246914,59.186160709860474,1583339
2014-01-29,60.11622619628906,60.192326041183534,59.93021152074638,60.099318703412195,1260409
2014-01-30,59.845664978027344,59.89639391067818,59.025512829346376,59.03396980171479,1083857
2014-01-31,59.40599822998047,59.86257796890227,59.27916944959446,59.744206160749926,1838530
2014-02-03,59.18616485595703,59.67656605580788,59.13543592175868,59.40600098878328,625788
2014-02-04,58.36599349975586,58.61119401909396,57.917870859536464,57.917870859536464,2040800
2014-02-05,57.77413558959961,58.11234343056108,57.342920431104275,58.08697252059711,1338552
2014-02-06,58.12080383300781,58.2476326012824,57.17382945821967,57.66422413768676,1031930
2014-02-07,58.07851791381836,58.17997574342158,57.49510959048957,58.086968432433586,773105
2014-02-10,58.924041748046875,58.924041748046875,58.086975842373505,58.086975842373505,1263858
2014-02-11,59.06777572631836,59.283380084235986,58.45054592113534,59.017046806991424,624164
2014-02-12,57.28374481201172,57.54585287162546,56.43822828342114,57.49512394415937,2496219
2014-02-13,56.22683334350586,57.723394340021045,56.08309712224287,57.62193651361299,2395902
2014-02-14,57.23301315307617,57.48666422908023,56.43822558988326,57.06390598496126,2183562
2014-02-17,58.509735107421875,58.56892100023092,58.08697688713478,58.29835599727833,1729270
2014-02-18,58.940956115722656,59.262250072571845,58.77185539122922,58.80567682628374,702765
2014-02-19,59.448265075683594,59.76110851362012,58.924048956326224,59.27070737872908,1177968
2014-02-20,59.448265075683594,59.701922614635286,59.186157016004906,59.35525774145325,1117841
2014-02-21,59.52436828613281,59.82029779780349,59.25380323963683,59.42290397465449,663986
2014-02-24,59.862571716308594,59.862571716308594,59.473628443541685,59.541271312786286,983799
2014-02-25,60.175392150878906,60.46287104072896,60.048563418614975,60.369863733787234,913710
2014-02-26,60.83491516113281,60.95328696590161,60.20077772810872,60.48825671881834,1376827
2014-02-27,60.80109405517578,60.872962182924866,60.598165452471285,60.6742652911802,895862
2014-02-28,61.0462760925293,61.3506624856306,60.927904323076305,61.28302608221291,2208167
2014-03-03,60.60660934448242,61.04627498723623,60.268401530407,61.004003042212744,864717
2014-03-04,60.826454162597656,61.029376299993864,60.54743219194134,60.623525574423006,761916
2014-03-05,61.481868743896484,61.58416385986804,60.62937475606437,61.277265503927445,1593755
2014-03-06,60.73167037963867,61.277266016090344,60.51854688089933,61.16644413819057,1027714
2014-03-07,61.2943229675293,61.35399729035444,60.56970433207721,61.34547052880417,761058
2014-03-10,61.78879928588867,61.7973195473159,61.14090169652,61.1579487233908,776936
2014-03-11,61.652374267578125,62.0786213259834,61.592699939561946,61.805823468764586,1014079
2014-03-12,61.805824279785156,61.93369969978752,61.405150998984304,61.63532805579136,737708
2014-03-13,61.720577239990234,61.95927455933378,61.52450072537852,61.65237614760232,728079
2014-03-14,61.12382888793945,61.63533058897136,60.94480589418401,61.379579738455405,864623
2014-03-17,60.85104751586914,61.021550297116875,60.39922652759077,60.407753292657176,843509
2014-03-18,60.95332336425781,61.45629172184068,60.697572552732524,61.413670922595344,760514
2014-03-19,60.69759750366211,60.80842593608747,60.41627930015895,60.5441482544713,1297302
2014-03-20,60.32249069213867,60.825459142200096,60.1264141667158,60.69758371292557,1650905
2014-03-21,60.62085723876953,60.62085723876953,60.10083530657592,60.271331528535086,868806
2014-03-24,61.2516975402832,61.35399916998043,60.62085375051761,60.723155380214834,1025513
2014-03-25,60.73167037963867,61.16644413819057,60.54412066010597,60.79987146019839,1325823
2014-03-26,60.78282928466797,61.192022792600895,60.52707846419974,60.52707846419974,1527920
2014-03-27,60.15198516845703,60.65496009925966,59.94738839349345,60.04969003298234,1313263
2014-03-28,59.54672622680664,59.930352568549104,59.54672622680664,59.845097934373825,2067843
2014-03-31,59.29948425292969,59.70015749853275,59.29948425292969,59.54670830881271,1260637
2014-04-01,59.2227783203125,59.54672380334199,58.92440662488861,59.35917402221407,993512
2014-04-02,59.43587875366211,59.52112684716971,59.00963178211148,59.46145253131313,742467
2014-04-03,60.07525634765625,60.07525634765625,59.67458310615847,59.99852850157565,766046
2014-04-04,60.18608093261719,60.47593230279726,59.9388568681739,60.10083282515729,884250
2014-04-07,59.98149108886719,60.117886775724635,59.58934454613216,59.793941328425554,656883
2014-04-08,59.418846130371094,59.80247244209696,59.20572256963947,59.54672156761305,1042487
2014-04-09,59.597862243652344,59.77688521392974,59.2568633223563,59.4273595309976,945329
2014-04-10,59.384742736816406,59.93033844608946,59.299488122731205,59.88771113904686,1164650
2014-04-11,58.455528259277344,58.66865181374518,58.14862982052248,58.31060580320275,1630432
2014-04-14,57.35580825805664,58.30207733250319,57.35580825805664,58.225355977068645,1199313
2014-04-15,57.20236587524414,57.53483812986567,57.20236587524414,57.36434187252679,1514055
2014-04-16,57.568931579589844,57.95255786729552,57.35580803220264,57.364334795222184,951860
2014-04-17,57.69680404663086,57.98664893426966,57.50925429391673,57.96107515053849,889213
2014-04-22,57.95256423950195,58.165687810323284,57.71386037680928,58.05485939092645,948344
2014-04-23,57.97813415527344,58.165683925713076,57.75648383529796,57.952560369125266,1518027
2014-04-24,57.91845703125,58.16568112547165,57.66270617405119,58.14010083654019,1802208
2014-04-28,57.92697525024414,58.04632391166338,57.747952258115276,57.99091621429932,581903
2014-04-29,57.909934997558594,58.779476275820635,57.75648577151058,58.37028267570262,1336471
2014-04-30,58.33618927001953,58.56635988527526,57.78206663564326,58.242414370170515,932911
2014-05-01,58.49816131591797,58.72833191557802,58.29355800064752,58.69423136303294,788211
2014-05-02,58.68568801879883,58.88176451453292,58.4469907224363,58.694214780529926,1140882
2014-05-05,58.694217681884766,59.06079040627997,58.583395789956484,59.03521662383605,976854
2014-05-06,59.36769485473633,59.597871928220314,58.8306258566312,58.984075070949025,675005
2014-05-07,58.89030075073242,58.93292155821784,58.66865043815872,58.822099653938274,1868268
2014-05-08,58.941436767578125,59.46145864667296,58.822088123590454,59.367683782966466,705898
2014-05-09,59.07786178588867,59.21425750148422,58.71980921141676,58.83063764085494,872720
2014-05-12,59.03523254394531,59.31655723472136,58.92441062213153,58.92441062213153,609649
2014-05-13,59.674598693847656,59.674598693847656,59.26539858389463,59.614924355314415,1281991
2014-05-14,59.836570739746094,59.97296643139196,59.64049420948775,59.66606799517043,939883
2014-05-15,59.930335998535156,59.98574369061102,59.41883435096924,59.631957869450495,914693
2014-05-16,59.589351654052734,59.81100198865117,59.444429186975576,59.7257473571797,892837
2014-05-19,59.03523254394531,59.597881925497404,58.9670314363604,59.58935516104539,782942
2014-05-20,58.643070220947266,58.94144185667834,58.233870189077614,58.90734131202138,771224
2014-05-21,58.702735900878906,58.78798399795689,57.901389479517455,58.18271405348642,906080
2014-05-22,59.47850036621094,59.58932874290602,58.881757199440166,59.06930691014318,874706
2014-05-23,59.86213302612305,60.07525653789135,59.478506802532046,59.657536275949234,874275
2014-05-26,60.22871398925781,60.33953588913607,60.03690410315477,60.100838563851006,415880
2014-05-27,60.194618225097656,60.501516668853476,60.02412198035101,60.06674278953026,397699
2014-05-28,60.203125,60.518543598458024,60.15197094034823,60.518543598458024,537176
2014-05-29,60.32249069213867,60.348064477190675,60.1519879517678,60.32249069213867,757387
2014-05-30,60.177555084228516,60.52708078533808,60.17755508422852,60.52708078533808,1999615
2014-06-02,60.56971740722656,60.73168688756572,60.03264188184864,60.100842980946595,733848
2014-06-03,60.169044494628906,60.86808950516264,60.03264229549313,60.69758675624292,920867
2014-06-04,59.87919616699219,60.31397006918049,59.73427370093447,59.93887050619331,1431511
2014-06-05,59.78540802001953,60.06673262988177,59.72573369405,59.72573369405,713756
2014-06-06,60.09231185913086,60.16051295328227,59.64049099240281,59.64049099240281,536681
2014-06-10,59.03523254394531,59.81952576912496,58.830635725206186,59.75985142599206,1802033
2014-06-11,58.94997024536133,59.205714581324095,58.88602928336011,59.03521835734892,1512108
2014-06-12,58.56634521484375,58.99259228774367,58.42142277102118,58.822096060189374,1007814
2014-06-13,58.012229919433594,58.267974263833985,57.90992827926489,58.012229919433594,1356396
2014-06-16,57.71385192871094,58.054850892913,57.56466935338234,57.99517656197872,1027352
2014-06-17,57.56039047241211,58.05483854009651,57.34726697813568,58.05483854009651,1281145
2014-06-18,57.85025405883789,58.02927705146388,57.688278087598746,57.88435460562584,811616
2014-06-19,58.15715408325195,58.566347647987925,57.83320213182033,58.47257276773292,1759006
2014-06-20,57.500732421875,58.09748227708497,57.37286349234368,57.97813360684592,1413842
2014-06-23,57.671241760253906,57.96961346995795,57.55189307637229,57.8758385749059,1384972
2014-06-24,57.12562561035156,57.40268356286507,57.04037750988687,57.38136991174561,1510523
2014-06-25,56.74201583862305,57.031867268979624,56.40102333798948,56.94661914382124,1660165
2014-06-26,57.11711120605469,57.210886088057435,56.742011678043696,56.742011678043696,1536197
2014-06-27,57.06595993041992,57.57745511467059,57.00628560065758,57.048906405336886,2379202
2014-06-30,56.733489990234375,57.10006274591878,56.707909701593174,57.065962198411576,1085411
2014-07-01,57.22793960571289,57.57746538812489,56.52889454490419,56.52889454490419,1093897
2014-07-02,57.69680404663086,58.09747733579028,57.59450240769201,57.90140082049437,803852
2014-07-03,58.05484390258789,58.14009200737021,57.696797960094095,57.96959579780558,798131
2014-07-04,58.39585876464844,58.52373420873174,58.14010787648183,58.52373420873174,760780
2014-07-07,57.96959686279297,58.353216593367776,57.9099225379477,58.225347685851915,434749
2014-07-08,58.22536087036133,58.25945491741005,57.75648642325287,58.19978057905216,541725
2014-07-09,57.62861633300781,58.22536627600402,57.51779440977305,58.22536627600402,755373
2014-07-10,57.50926971435547,57.79912118372872,57.23221164429237,57.79912118372872,688452
2014-07-11,57.53482437133789,57.713847349937836,57.07447678178927,57.12563084997051,614435
2014-07-14,58.30206298828125,58.4640389263666,57.76072748784834,57.87581599669913,748640
2014-07-15,58.33618927001953,58.86473811425804,58.13159244490158,58.65161452442223,761579
2014-07-16,58.42994689941406,58.626016901860694,58.18272282779597,58.39584635463772,611797
2014-07-17,57.71385192871094,58.51519851898365,57.68827814459828,58.36174931029344,1070135
2014-07-18,57.61155700683594,57.756479453356945,57.0744815224127,57.117108832102076,659089
2014-07-21,57.620079040527344,57.88435666151672,57.42400901955066,57.63713256653414,540250
2014-07-22,57.35580825805664,57.73943454727295,57.347281495003514,57.347281495003514,858226
2014-07-23,57.24497985839844,57.44104985826906,57.151204987499,57.355801749455146,1146830
2014-07-24,57.41548156738281,57.53483023193984,57.270559118137044,57.44958211497259,993883
2014-07-25,56.94662094116211,57.33024076849015,56.94662094116211,57.33024076849015,1779114
2014-07-28,56.91250991821289,57.13415370903822,56.69085962337351,56.921030176619524,686121
2014-07-29,56.99775314331055,57.15972909534521,56.77610286747577,56.77610286747577,617344
2014-07-30,57.45810317993164,57.74794804968016,56.73348450154657,56.73348450154657,984197
2014-07-31,57.799102783203125,58.28502416173742,57.68827438724772,57.969599002192275,1281714
2014-08-01,55.71049499511719,56.9125149460763,55.557045778058885,56.477741080408684,2816271
2014-08-04,55.36096954345703,55.91508551133326,55.08817168862074,55.83836416341706,968466
2014-08-05,55.744598388671875,56.23904661376172,55.38655236526817,55.625249714203974,1495942
2014-08-06,54.90915298461914,55.812794729672895,54.76422403168374,55.72754661289668,1224866
2014-08-07,54.72159957885742,55.173420421276624,54.56815037727977,54.56815037727977,1317441
2014-08-08,54.508480072021484,54.798328241240554,54.36355761341566,54.62783199629427,1213527
2014-08-11,54.77274703979492,55.1819470778895,54.6448716213895,54.93472300337606,789198
2014-08-12,55.88099670410156,55.940671037185446,54.98587520382878,55.18195172911269,1575063
2014-08-13,57.32169723510742,58.82208856156975,56.85282941709712,58.82208856156975,3021199
2014-08-14,60.032630920410156,60.365103087787666,58.41289088466552,58.41289088466552,4560849
2014-08-15,60.066749572753906,60.87662308679501,59.7428040695468,60.18609825835734,1874662
2014-08-18,60.54412841796875,60.66348357624842,59.504091074225826,60.015586235938414,808792
2014-08-19,61.319915771484375,61.46483824273151,61.004490536403495,61.05564461756132,1520472
2014-08-20,62.00190353393555,62.10419867125171,61.39662695274805,61.55007616273662,1431135
2014-08-21,62.57307052612305,62.794720821342125,62.232071572866175,62.44519510564996,2435335
2014-08-22,62.342891693115234,62.573068744214794,62.053046818710015,62.49634089251032,1159024
2014-08-25,62.54751205444336,62.54751205444336,61.839940191424425,62.1212648845306,759787
2014-08-26,63.24653625488281,63.39145868380381,62.41961597784234,62.658313273480104,1213167
2014-08-27,63.809173583984375,63.809173583984375,63.084554996315774,63.12718229724279,776927
2014-08-28,63.61312484741211,63.723946761203536,63.1186766092378,63.51082319344032,943510
2014-08-29,62.9737434387207,63.91148567666168,62.8799685645252,63.61311403331873,3470640
2014-09-01,63.340301513671875,63.57899877310226,62.69240430663759,62.69240430663759,734769
2014-09-02,63.93704605102539,63.93704605102539,63.093078864275405,63.093078864275405,700644
2014-09-03,63.63869857788086,64.04789218537113,63.53639692400073,63.63869857788086,670958
2014-09-04,63.4340934753418,63.71115147533345,63.02489341737018,63.63869025232047,936379
2014-09-05,62.58159637451172,63.46818453441069,62.54749582928269,63.43409049319562,941340
2014-09-08,62.06425857543945,62.79533565982548,61.883633432277556,62.37388574175835,2059359
2014-09-09,62.95873260498047,63.018938783294715,61.969632041529444,62.09864059364477,811384
2014-09-10,62.95873260498047,63.51779372474493,62.528686599312614,62.95873260498047,942418
2014-09-11,63.474822998046875,64.00807609690555,63.251197132276,63.87046472242036,1051417
2014-09-12,63.09636688232422,63.4318023290037,62.91574830041857,63.21677927026131,727141
2014-09-15,62.97593307495117,63.35867372685517,62.62329222880237,62.86411692276703,697847
2014-09-16,62.44266891479492,63.380172472308935,62.266348505256104,63.380172472308935,933769
2014-09-17,62.2448616027832,62.58889315983332,62.04703755169619,62.48568631751082,1237914
2014-09-18,62.451297760009766,62.8985428353075,62.09006059588663,62.88994663757814,855441
2014-09-19,62.735130310058594,63.01035956536473,62.72652755027254,62.82974098175599,1202243
2014-09-22,62.6577033996582,63.044748752364235,62.545893797488795,62.554496555188436,668612
2014-09-23,63.54360580444336,63.62101751032616,62.786727073271,62.786727073271,1009182
2014-09-24,63.861846923828125,63.93925207337797,63.276983955514424,63.517808725646624,927246
2014-09-25,64.16288757324219,64.33490997929479,63.517818315008554,64.05107793079587,950546
2014-09-26,63.21677780151367,63.69842734207165,63.16517436844899,63.560815999904875,1998182
2014-09-29,63.1651725769043,63.4404018154144,63.018951917396855,63.1307681018427,791479
2014-09-30,63.79304122924805,63.965063618114165,63.38020061993571,63.86185018479449,1107796
2014-10-01,63.836036682128906,64.02525799395772,62.649105385014316,62.89853288133576,1267320
2014-10-02,63.62961959838867,63.681223027111606,63.15656629515409,63.242574197019756,780695
2014-10-03,63.40599060058594,63.526402969510904,62.932937321250726,63.526402969510904,882485
2014-10-06,63.68122100830078,63.87044232359595,63.371587321814516,63.371587321814516,414576
2014-10-07,63.02755355834961,64.20588220086701,62.4168889013024,64.11127153662197,1021864
2014-10-08,62.85553741455078,62.85553741455078,62.348079621567166,62.42549132916712,825853
2014-10-09,62.932926177978516,63.55219342964554,62.55449018350039,63.55219342964554,763818
2014-10-10,62.25346755981445,62.468490597677565,61.814825287201,61.926634904576176,1162044
2014-10-13,61.90943145751953,62.07284449229249,61.100942793972735,61.238554115991114,717264
2014-10-14,62.35668182373047,62.46849144261796,61.505192419630475,61.9266357421875,1028902
2014-10-15,63.21677780151367,63.32858742714811,62.021250147640956,62.05565462367836,1197757
2014-10-16,63.621028900146484,63.97366333323875,62.2448825234751,63.53502098197644,2211349
2014-10-17,64.20588684082031,64.30049751190255,63.59952023851588,63.646825574057,1443901
2014-10-20,64.05966186523438,64.8509450145763,63.71562371622166,64.50690686556358,816615
2014-10-21,63.947853088378906,64.42950917748655,63.7586317564419,64.42090641822142,824390
2014-10-22,64.18008422851562,64.3951072848886,63.73283259654943,64.3951072848886,727319
2014-10-23,64.42090606689453,64.46390673902037,63.81883759928909,63.93065378317805,697239
2014-10-24,65.07457733154297,65.21218866778001,64.62732572431183,64.72193638884217,881863
2014-10-27,65.60783386230469,66.22710131412022,65.37561184886532,65.84006243772697,1202054
2014-10-28,66.55394744873047,66.75177158770346,66.02069436120928,66.14110677206789,1283220
2014-10-29,67.00978088378906,67.51723208987232,66.96677365256953,67.51723208987232,1390839
2014-10-30,68.08490753173828,68.2655261217664,67.31941937116682,67.39683108802646,1607946
2014-10-31,68.9708023071289,69.039604702695,68.49774892645563,68.72137475749966,4070703
2014-11-03,67.77525329589844,69.18580367323199,67.50002411402802,68.54933085854684,1182254
2014-11-04,68.32572937011719,68.45473795601092,67.46563713358292,67.94728668620755,716012
2014-11-05,68.1451187133789,68.50635591986043,67.85268390671499,68.44614971878016,709215
2014-11-06,68.32572937011719,68.80737892274182,68.05050011690554,68.60955482106641,743855
2014-11-07,68.77299499511719,68.97941535620829,68.557971871735,68.72139154534065,1105855
2014-11-10,68.3515396118164,68.67837234014677,67.56025623039521,68.67837234014677,852052
2014-11-11,68.80736541748047,68.99658672229562,68.07628847231608,68.16229636669159,965651
2014-11-12,68.3343276977539,69.01380137323233,68.17091462986745,68.93639621928345,816331
2014-11-13,68.46334075927734,69.09121097961923,68.25692045973307,68.73857001266406,984181
2014-11-14,68.72998046875,68.91059906858501,68.04190398767824,68.2053236283791,639588
2014-11-17,67.70645904541016,68.91918563538499,67.5602449462612,68.80737601167979,927273
2014-11-18,67.49144744873047,67.86989018085124,67.33663056395231,67.81828017793596,858443
2014-11-19,67.3796157836914,68.24831069128871,67.32801235460047,68.11929555657903,1915196
2014-11-20,67.37101745605469,67.63764391390157,67.10438443622567,67.16459062225505,1077436
2014-11-21,67.60324096679688,67.90427190373525,67.00978185168472,67.37101897601077,756927
2014-11-24,68.4891357421875,68.6439525921189,67.3710198811118,67.94728004841883,1259381
2014-11-25,68.3773422241211,68.46335014722635,67.62046331401736,67.65486779565624,1555529
2014-11-26,69.54705047607422,69.54705047607422,68.56654596833094,68.56654596833094,1011479
2014-11-27,71.40485382080078,71.67148687340331,69.57285973902651,69.667470408985,1480726
2014-11-28,71.01782989501953,71.56828851140509,70.8888147213701,71.38766989308961,3014071
2014-12-01,71.51665496826172,71.95530374926648,70.92318935643067,71.30163195666861,1111278
2014-12-02,72.78961181640625,72.82401629718176,71.21564783332533,71.51667883763132,1321342
2014-12-03,74.26896667480469,74.3678754491289,72.13594150633921,72.24775113983686,1739781
2014-12-04,75.22364044189453,75.22364044189453,73.3056390864024,73.7012805921901,1587378
2014-12-05,73.94210815429688,76.03213191641137,73.50345940961134,74.56997162145325,1178922
2014-12-08,76.05795288085938,76.25577697249936,74.10554649024277,74.36357021092395,1000245
2014-12-09,75.00863647460938,75.87733139343067,74.04533089324407,75.25806398840885,1406396
2014-12-10,72.84980773925781,74.9570375960688,72.67779192163287,74.8280224518587,2126939
2014-12-11,73.76148986816406,74.2345365188596,71.1726111771161,71.1726111771161,1521326
2014-12-12,73.38307189941406,74.39798103614368,72.77240717776925,72.91862128816662,847251
2014-12-15,73.67548370361328,74.36355336487297,72.72078106080764,72.97880472303707,704193
2014-12-16,73.40885925292969,74.02812661341545,72.89280530651887,73.21963794144993,1107364
2014-12-17,73.79590606689453,74.0797314776424,73.02182185125929,73.10782975033385,884507
2014-12-18,73.34866333007812,74.13135039851888,73.34006057053952,73.39167056578825,1923974
2014-12-19,74.27755737304688,74.44097697868406,72.33374730877337,73.2454494348742,4200746
2014-12-22,75.9719467163086,76.10096186059936,74.45818258472809,74.80222078217587,915549
2014-12-23,75.39566802978516,76.47937922745896,75.39566802978516,75.7655012910682,549809
2014-12-24,75.23226165771484,75.77411735168235,74.85381901063651,75.7053084045804,362801
2014-12-29,76.43638610839844,76.43638610839844,75.30106481641803,75.61929468883304,508095
2014-12-30,74.92262268066406,76.60840239403191,74.84521098013117,76.46218831322545,766696
2014-12-31,74.55278778076172,75.6107040119136,74.44097816364093,75.25806308086885,313887
2015-01-02,75.15485382080078,75.41288410472563,73.98512790777812,74.74201324090025,499101
2015-01-05,75.47309875488281,76.11816797501001,75.06885432701908,75.67951906796816,531605
2015-01-06,74.07971954345703,75.03442216194163,73.81309313068456,74.49256657928052,1112120
2015-01-07,74.18295288085938,74.7936175606146,73.56368544167583,74.7936175606146,764229
2015-01-08,73.8475112915039,74.55278658025415,73.24544942134477,73.51207588356064,754303
2015-01-09,74.91400909423828,74.96561907446109,74.18293223389465,74.65598544104809,861561
2015-01-12,74.54418182373047,74.98283063850889,74.14854023937463,74.22595194173884,386035
2015-01-13,74.38937377929688,74.638801308888,73.6152894740111,73.97653319113303,603708
2015-01-14,73.81312561035156,74.45819487631081,73.70131596656616,74.3979886739673,635930
2015-01-15,74.22594451904297,74.82800631285963,73.54647103060337,73.54647103060337,1173926
2015-01-16,71.38764953613281,72.35955131810624,70.71677869884297,72.24774169921875,2504352
2015-01-19,71.79191589355469,72.17895486070576,71.1468465736466,71.82632037805459,929898
2015-01-20,72.04132843017578,72.6089859008393,71.85210708596026,72.04132843017578,848350
2015-01-21,72.96162414550781,72.96162414550781,72.24774603245412,72.24774603245412,1015107
2015-01-22,72.6261978149414,73.70131321811388,72.28215957352948,73.12504637490585,826484
2015-01-23,73.40885925292969,73.53787438002789,72.77239293775574,73.53787438002789,733768
2015-01-27,74.32917022705078,74.47538433380326,73.65829932596712,73.96793305908005,929946
2015-01-28,74.93122100830078,75.08603783823042,73.45186164719115,73.49486231207179,1515404
2015-01-29,75.31825256347656,75.67089341630654,74.61297741979747,74.66458083748738,992589
2015-01-30,75.6451187133789,76.54821829559233,75.6451187133789,76.18698108750048,2679732
2015-02-02,75.77412414550781,76.38478884132878,75.24087116261276,75.62791004129355,757661
2015-02-03,75.34408569335938,76.36759765092073,74.41518441567261,76.36759765092073,1475957
2015-02-04,75.67949676513672,76.25576341906468,75.17204561126844,76.01493213579101,1127330
2015-02-05,75.96334075927734,76.33318065761891,75.15485201360448,75.30107267070328,1470466
2015-02-06,76.07513427734375,76.4621796119995,75.81280595658127,76.4621796119995,1274255
2015-02-09,77.54591369628906,77.54591369628906,76.11815753514378,76.11815753514378,790209
2015-02-10,77.40828704833984,78.13076124437308,76.66860733603049,77.88134031620575,1178093
2015-02-11,71.34464263916016,72.93581839794822,70.08031266553513,72.24774203944622,4906559
2015-02-12,73.572265625,74.08831947863771,71.920890668567,72.24772324474203,3577315
2015-02-13,74.43238067626953,74.69900716166195,73.28845646154913,74.00233457106482,1953094
2015-02-16,75.14624786376953,75.41287431040955,74.87961485514766,75.24085851812215,1556116
2015-02-17,74.47538757324219,75.14626506548993,73.92492903753893,74.82802855873075,1404912
2015-02-18,76.11815643310547,76.24717156996485,74.47537725185975,74.63019410369452,1620296
2015-02-19,76.26436614990234,77.34808405056194,76.11815206544328,77.32228233706705,1134910
2015-02-20,77.15027618408203,77.37390201798486,76.62561935953123,77.30509305955577,997720
2015-02-23,77.63192749023438,78.46621801370908,77.17607965253781,77.4083016702761,870427
2015-02-24,78.4662094116211,78.52641559939615,77.40829318416527,77.60611726513037,1644172
2015-02-25,78.10497283935547,78.77584372482603,77.58891881683834,78.70704133394455,827746
2015-02-26,77.80393981933594,78.11357353706968,76.54820599163027,77.49430610160218,984206
2015-02-27,79.33490753173828,79.74345003927141,78.38880736640287,78.48341803913473,2604987
2015-03-02,79.008056640625,80.11757617821749,78.88764427796984,79.48970609124564,989913
2015-03-03,78.95645904541016,80.0143686756823,78.61242088586508,79.64452880251821,885207
2015-03-04,79.28330993652344,79.81656953465775,79.14569201623705,79.21450097638024,798907
2015-03-05,79.12847900390625,79.51551785250194,78.2081806518836,78.69843292236328,2493633
2015-03-06,80.46163940429688,80.55625008474189,79.300509519196,79.48973088008603,822764
2015-03-09,79.38650512695312,80.2293917279974,79.18007829397803,79.8939563268905,875707
2015-03-10,80.43582916259766,80.96908875193182,79.98858405301483,80.17780540929417,886029
2015-03-11,79.54991149902344,80.49601143724898,78.87043799522995,80.20358329135337,1323824
2015-03-12,79.8165512084961,80.33260516711499,79.52411647602338,79.73053674707452,799740
2015-03-13,79.70474243164062,80.41001777167932,79.25749737585282,80.0745823393428,691873
2015-03-16,79.6040267944336,80.16761180977427,79.26587710824529,79.59536103894811,1361034
2015-03-17,80.47108459472656,80.95663815621265,80.0809138863769,80.26299399127882,937559
2015-03-18,81.17339324951172,81.24275236720602,80.02888511905118,80.47107678155885,1029685
2015-03-19,82.56067657470703,83.02021298766189,81.80633909876875,82.3699241130849,1517874
2015-03-20,82.74275970458984,83.75720879856728,82.3439166406777,82.63004534361927,2089891
2015-03-23,81.84103393554688,82.92484888502185,81.5028842005172,82.67340302293387,845924
2015-03-24,82.231201171875,82.7080823753823,81.99710006338672,82.36126028329346,825615
2015-03-25,81.11270141601562,82.28322006455996,80.85258322074777,81.96240850574034,1345340
2015-03-26,79.50865936279297,80.64450188974574,79.50865936279297,80.63582951821995,1386540
2015-03-27,79.63871002197266,80.39304750269551,79.31790507546475,79.54333379055664,1939095
2015-03-30,79.42193603515625,79.96818285107412,78.73696438421835,79.19650073628412,1069571
2015-03-31,79.8728256225586,81.79767533722459,79.8728256225586,80.98265102689685,1182913
2015-04-01,80.31501770019531,81.06935525889988,80.19363095949544,80.24565857342483,768625
2015-04-02,80.91326904296875,81.37280541204218,80.32367358838324,81.37280541204218,721347
2015-04-07,81.15605926513672,82.30056754728948,80.85259241287675,82.26588467630529,1175587
2015-04-08,82.2832260131836,82.36992987951426,81.32947025338436,81.50287798604569,1023388
2015-04-09,81.72830963134766,82.95952167672593,81.64160576894142,82.46530238442165,802892
2015-04-10,82.4653091430664,82.69074449586326,81.85837544139936,82.63005112569655,508409
2015-04-13,82.97688293457031,83.19364595855308,82.59538451061675,82.79480278823469,476107
2015-04-14,82.90752410888672,83.24567389837608,82.56070194618204,83.24567389837608,744252
2015-04-15,82.71675109863281,83.08091130247837,82.31790802559992,83.08091130247837,875433
2015-04-16,82.22254180908203,83.49710929294643,82.0231169407224,83.49710929294643,931367
2015-04-17,81.55489349365234,82.56067679761898,81.16472281388491,82.23119286662552,831317
2015-04-20,80.63583374023438,81.53756858877367,80.20230775238365,81.31213322286844,726445
2015-04-21,80.47108459472656,80.83525141961138,79.81212991462853,80.20230062297817,835414
2015-04-22,80.28902435302734,81.19943171784924,79.90752592150537,80.70521227796718,944090
2015-04-23,81.34680938720703,81.36414751465531,79.9682000347719,80.24565637951186,1335464
2015-04-24,82.55200958251953,82.63004769239491,81.51154996144136,81.75432343202087,2073187
2015-04-27,82.61271667480469,83.49711345322085,82.46531941676268,83.49711345322085,810036
2015-04-28,81.2687759399414,83.05490070288049,81.16472733250656,82.83813773203522,1821964
2015-04-29,78.90172576904297,80.8872754860517,78.90172576904297,80.62715726056082,2062431
2015-04-30,78.8843765258789,79.33524055610887,77.93928661383868,79.07512236726983,1442479
2015-05-01,78.04334259033203,78.81501824440427,77.64449951413252,78.48553429204918,1345449
2015-05-04,79.11849975585938,79.84682030439988,78.49422121992053,78.79768811514576,894141
2015-05-05,79.36125946044922,80.56646107394151,78.78033627424983,80.02889312883565,1132461
2015-05-06,78.10403442382812,79.53467133942581,77.93062007992125,78.90172056055721,1530893
2015-05-07,78.04334259033203,78.52021716151188,77.68784813965017,77.94796635307986,999603
2015-05-08,77.73988342285156,78.53756965396724,77.02022869441647,77.92196354418786,1113650
2015-05-11,77.28032684326172,78.87570564239257,77.02021526459983,78.45951785542091,705156
2015-05-12,76.63871765136719,77.57513530002318,76.40461654674372,77.03756073540634,1431043
2015-05-13,76.69074249267578,77.16762371221077,74.82658608832234,77.0809198400448,1270358
2015-05-14,76.30055236816406,76.89014781015761,75.94505798302866,76.3699180942997,1279745
2015-05-15,77.47976684570312,77.79190609328408,76.75143972965361,77.19363809957362,658963
2015-05-18,76.45665740966797,78.03469202830368,76.3786192777966,78.03469202830368,599513
2015-05-19,76.73408508300781,77.53177115952828,76.3222367968213,77.0982452551045,877765
2015-05-20,77.7572021484375,78.20806615327504,77.23697241513881,77.25431053971411,1109962
2015-05-21,79.45663452148438,79.76877373050587,77.77455174121086,77.77455174121086,1174445
2015-05-22,79.00577545166016,80.08959038074036,78.68496385122313,79.85548265161349,740137
2015-05-25,80.46240997314453,80.57512432611784,79.10113890689036,79.19650851935681,872326
2015-05-26,81.0693588256836,81.1560626992723,80.22398448180107,80.46242509548114,740999
2015-05-27,80.1329345703125,81.19073894091629,79.95085446612217,80.3757080425663,1030246
2015-05-28,80.28902435302734,80.82659904459908,80.17630995974991,80.82659904459908,1031740
2015-05-29,81.0693588256836,81.58091631041401,80.6965262156788,80.89595107850619,1903167
2015-06-01,80.93061828613281,81.23409173238086,80.11559402743801,81.06934976042686,631816
2015-06-02,80.6791763305664,82.11847894463453,80.6791763305664,82.04044745429977,1173063
2015-06-03,79.33524322509766,80.1936226930155,78.80634107439056,80.14160169952974,1529105
2015-06-04,78.10403442382812,79.7167514392174,78.03466868626538,79.16183876887709,1603778
2015-06-05,78.87570190429688,79.47396975250275,78.1733920755892,78.35547215654748,875261
2015-06-09,78.39017486572266,78.91040474516498,78.17341186469821,78.85837712666348,870025
2015-06-10,77.31501770019531,79.01443866038487,76.66906825694446,79.01443866038487,1179566
2015-06-11,77.1849594116211,78.11270470627211,76.95085830263191,77.61848537388944,1229300
2015-06-12,77.42774200439453,77.58381162044802,76.67340442428913,76.95086078448627,896227
2015-06-15,77.1936264038086,77.42773411156506,76.56934800323236,77.42773411156506,834438
2015-06-16,76.4739761352539,77.87860261674756,76.30056839856235,77.87860261674756,1047377
2015-06-17,75.60693359375,77.02023262179289,75.09537607654127,76.89884586804565,2150464
2015-06-18,74.54045104980469,75.67628689376424,74.4103919450192,75.43351342620778,1939707
2015-06-19,75.78033447265625,76.01443556602989,74.91328260595556,75.43351240295982,1735863
2015-06-22,75.90172576904297,76.11848874875291,75.4942103087753,76.11848874875291,953749
2015-06-23,77.57511138916016,77.67915335244362,76.74274260749722,77.07221984969327,1224470
2015-06-24,77.97399139404297,78.19075440730172,77.16763272011711,78.03468477315214,1294755
2015-06-25,77.04622650146484,77.9999821958861,76.66472157766412,77.97397169927797,1406972
2015-06-26,76.10114288330078,76.74276605663555,75.63294067530556,76.65606218904684,2675361
2015-06-29,74.4364013671875,74.87859967103509,74.31501463516358,74.61848146522338,1040035
2015-06-30,74.97398376464844,75.13005338147931,74.04623843545417,74.29768429674178,1279321
2015-07-01,76.77745056152344,76.77745056152344,74.74854561832436,74.74854561832436,1038798
2015-07-02,77.91329193115234,78.0953720542623,77.1242714492609,77.27167531422943,1146930
2015-07-03,76.42195892333984,77.59247774170021,75.85837382854962,77.28033850812658,927484
2015-07-06,75.39017486572266,75.98844291104942,75.09538033706342,75.73699701685531,773328
2015-07-07,77.1676254272461,77.2976845459263,75.4335214850608,76.29190108421967,1424360
2015-07-08,76.80345916748047,77.04623264194582,76.34392271723091,76.9335182759672,1087423
2015-07-09,76.69074249267578,76.85548448034812,75.2427673207516,76.30057176038818,1204631
2015-07-10,76.35257720947266,77.57945626522539,76.35257720947266,77.16760799500962,742706
2015-07-13,77.55781555175781,78.44221248774994,76.63006997542614,77.41041826745354,799480
2015-07-14,79.94219207763672,79.94219207763672,78.36415769585085,78.36415769585085,1583478
2015-07-15,81.73698425292969,81.90172623992734,80.7832284328472,80.91328754810421,1432487
2015-07-16,81.37281799316406,82.63004719405555,81.08668928381486,82.12715551369895,990657
2015-07-17,81.41617584228516,82.03178190586287,80.93062227341454,81.67628744678048,803506
2015-07-20,82.78611755371094,82.8294661792597,80.93929279021255,80.93929279021255,818953
2015-07-21,83.4537353515625,83.65316017524569,82.96818846270635,83.31500388898633,704712
2015-07-22,82.04045104980469,83.40172223319712,81.94507481405076,83.40172223319712,951322
2015-07-23,81.71097564697266,82.36126462325021,81.41618115296598,81.64161651696502,818848
2015-07-24,81.24274444580078,81.88436748878578,80.8959290459037,81.33812066529639,745264
2015-07-27,82.06645965576172,82.16183588931685,80.75720949838914,81.15605255912845,637227
2015-07-28,83.38436889648438,83.7572014300713,82.51731710815014,82.80344578591968,1397659
2015-07-29,84.71097564697266,84.92773864158117,83.66184354687726,83.67051591888446,1339550
2015-07-30,83.54045867919922,85.52600854830818,83.176298427681,85.14450355238525,1369541
2015-07-31,85.80345916748047,86.12427076663083,83.67051218941499,84.78900998554957,3012714
2015-08-03,85.69074249267578,86.61848777869898,85.23120603535791,86.31502093094954,734289
2015-08-04,87.372802734375,87.68494189643049,85.8381240335021,85.8381240335021,1335795
2015-08-05,86.88726806640625,88.81212429765303,86.2283067856459,87.85836855304883,1240333
2015-08-06,85.36125946044922,86.82657933207413,85.1358307225694,85.88149590806411,1079296
2015-08-07,83.96530151367188,86.48842567863325,83.96530151367188,86.01154449502447,986245
2015-08-10,84.0606689453125,84.8496892546214,82.80344648760607,84.01732032457654,917535
2015-08-11,82.4653091430664,84.52022458742118,82.13583179288733,84.4335141028277,1118518
2015-08-12,80.63583374023438,81.91040120292855,77.68785569983314,77.77455957438697,2172355
2015-08-13,80.56645965576172,81.41617341463788,79.83813924679436,80.56645965576172,1301608
2015-08-14,80.76589965820312,81.44219919776577,80.2023145035402,80.78323778854072,993679
2015-08-17,81.39016723632812,82.25721916830744,80.89594789970316,80.89594789970316,1021247
2015-08-18,81.0606918334961,82.20520024003571,80.93930507939962,81.46820734299796,961900
2015-08-19,80.74855041503906,82.22254278475384,79.99421940835073,82.22254278475384,962383
2015-08-20,79.76879119873047,80.34971450353623,79.4913347982947,79.88150558747293,917688
2015-08-21,78.16472625732422,79.4653040432528,77.65316222168367,78.94507425189751,1634552
2015-08-24,76.55201721191406,78.11270674782149,76.32658185341982,77.0809194289113,1974118
2015-08-25,78.54622650146484,79.18784965444074,75.52888966859994,75.52888966859994,1946390
2015-08-26,78.3814926147461,78.6849594549169,76.50865734669597,76.50865734669597,1664859
2015-08-27,80.4190673828125,80.78322760975665,79.44796682921341,79.73409555684725,2429033
2015-08-28,80.30633544921875,81.30343966944116,79.80344384670735,81.30343966944116,1887934
2015-08-31,79.65606689453125,80.04623763514167,78.6936386782719,79.85548514325868,1346611
2015-09-01,77.91329193115234,79.52600915307666,77.79190518241238,79.17051466385128,1065990
2015-09-02,78.92774200439453,79.03179062516854,77.53178776398157,77.62716401258731,1145113
2015-09-03,78.05201721191406,80.59247980665587,77.97398570807053,79.66473444216417,1207985
2015-09-04,78.19075775146484,78.73699818680963,77.11561501194133,78.73699818680963,1095337
2015-09-07,79.39926147460938,79.39926147460938,78.1205999905323,78.99639150020982,973958
2015-09-08,79.48683166503906,80.16994790798323,78.48842997431169,79.50434455357887,862552
2015-09-09,80.5290298461914,80.91438026394451,79.60945273349773,80.83556223218186,1076279
2015-09-10,78.99639129638672,80.41517594383686,78.59352800478558,79.20658606903343,1097256
2015-09-11,77.88414001464844,79.95976831911786,77.88414001464844,79.95976831911786,753131
2015-09-14,78.88253784179688,79.46931652609614,78.48843435097109,79.17155063200708,835000
2015-09-15,77.91040802001953,79.60944560236341,77.54257720789106,79.52186779210786,814730
2015-09-16,79.2591323852539,79.6444827913672,78.225698126662,78.96136647635474,1093612
2015-09-17,79.21534729003906,79.95101570616495,78.90882156738645,79.95101570616495,1164793
2015-09-18,79.32041931152344,80.30130799197268,78.55847846031895,78.83873141448196,1200365
2015-09-21,78.99639129638672,79.06645622060229,77.9629570503633,78.23445696125891,861187
2015-09-22,79.11024475097656,79.82839348604023,78.48843361174231,79.78460124002373,559509
2015-09-23,78.15563201904297,78.59352777145185,77.61264556238167,77.94544392877921,978738
2015-09-24,79.40801239013672,79.90721326962321,78.87377904941765,79.1102464922979,1379319
2015-09-25,79.18905639648438,80.19184128635696,78.79495294111807,79.95975710103443,1428607
2015-09-28,79.48683166503906,79.48683166503906,78.1906574150683,78.60228045421627,651467
2015-09-29,76.89448547363281,78.28699055401404,76.78938810309619,78.17314008058447,1429499
2015-09-30,78.1205825805664,78.26071239812975,77.20976549343449,77.49877154908334,1240491
2015-10-01,78.76869201660156,78.77744512099835,77.82283556453916,77.98047830654956,775310
2015-10-02,77.54259490966797,78.75994479087056,77.15724443846365,78.14689329737291,709634
2015-10-05,78.99639129638672,79.40801437395454,78.2957620995078,78.77744341953226,743726
2015-10-06,78.83873748779297,79.69701598452289,78.75991947043673,79.50434081086364,708963
2015-10-07,78.97013092041016,79.24163087359383,78.4096248029006,79.07522832310319,937146
2015-10-08,79.6532211303711,80.29255176002285,79.59191600274075,79.60067578719016,1037779
2015-10-09,79.87218475341797,80.67791803804646,79.78460693689027,80.57282064915776,911776
2015-10-12,77.87537384033203,80.16119005085922,77.79655581736966,79.97727464885523,977475
2015-10-13,78.40960693359375,78.61979500931862,77.82282826957596,77.94543853722868,796455
2015-10-14,78.16439056396484,78.39209822249462,77.08716409016826,78.19066323961081,1169194
2015-10-15,77.93669128417969,79.08398280421335,77.65643824422877,78.35707418498582,1124281
2015-10-16,78.20817565917969,78.90880477878301,77.61263723254986,78.19941587417917,897690
2015-10-19,77.68270111083984,78.84750537547785,77.54257794944267,78.2957591520087,751507
2015-10-20,78.8299789428711,79.40799774218793,77.81405779980372,77.93666805062117,1063492
2015-10-21,78.40084075927734,78.87815213562708,77.73524412676245,78.77743131688142,770341
2015-10-22,78.99639129638672,79.17155360692566,77.91041169808109,78.40085280407223,607996
2015-10-23,79.16280364990234,80.13493287837754,79.02268046583228,80.04735505311379,819506
2015-10-26,79.58318328857422,80.41518261695971,79.47808589352952,79.85467654024032,599081
2015-10-27,80.95816802978516,81.24717414533336,79.8283961981148,79.91597401136453,1011540
2015-10-28,81.7200927734375,82.28935851545346,80.52901594396837,80.9231260800216,788036
2015-10-29,81.39608001708984,82.15801449431042,81.15085941836323,81.87776142694281,821856
2015-10-30,82.14048767089844,82.78857152644929,80.99320291495211,81.4924038153476,1200498
2015-11-02,80.83555603027344,82.57837919926793,80.66039372575219,82.34191175860393,698875
2015-11-03,82.49954986572266,82.5608549984278,81.378537906681,81.69382335538126,758385
2015-11-04,82.16675567626953,83.45417020982549,81.92153513307005,83.02503425922639,907076
2015-11-05,82.4820556640625,82.76230871731634,81.5887511448658,81.88651709067808,913124
2015-11-06,83.4804458618164,83.52861466178818,82.65719971021103,82.7622970960837,753171
2015-11-09,83.63809204101562,84.24239034156915,83.18268338034748,83.46293640578,1019285
2015-11-10,83.24398803710938,83.75194204904456,82.75354023413318,83.45417613452253,1204019
2015-11-11,84.16356658935547,84.23363151695331,83.3841126446675,83.63809299589022,773332
2015-11-12,84.16356658935547,84.54015722299476,83.62933320950067,83.74319038728697,681122
2015-11-13,83.33157348632812,83.57679406939573,82.81485295907017,83.37535905801319,1163142
2015-11-16,82.6922378540039,83.0075233515265,82.42074460737699,82.45577707174165,778056
2015-11-17,84.2336196899414,84.2336196899414,82.99875057101134,83.19142575397278,1018261
2015-11-18,84.46133422851562,84.72406766893258,83.71690610960377,84.05847094113588,781470
2015-11-19,85.91515350341797,85.91515350341797,84.74159598196437,85.27582938553938,1156652
2015-11-20,86.06402587890625,86.15161037239392,85.3984291643594,85.66116259954619,743029
2015-11-23,86.80844116210938,87.16751214169378,86.08153273677604,86.16911053557045,711038
2015-11-24,86.50191497802734,87.22882345490983,86.21290888968652,86.6157721381163,795495
2015-11-25,86.12532043457031,86.84347577509297,86.01146996148542,86.34426827787368,1058858
2015-11-26,87.4915771484375,87.61418743085063,85.91514968632684,85.91514968632684,1061490
2015-11-27,87.27261352539062,87.99952198417465,86.95732808981583,87.78057413623426,2198007
2015-11-30,87.67546844482422,87.9995136344623,86.99235229314802,87.36018303916482,1603356
2015-12-01,88.2009506225586,88.74394369310032,87.53534729121036,87.57913953368043,1341648
2015-12-02,87.57914733886719,88.19219869753579,87.15876449166682,88.14841313292156,877797
2015-12-03,86.82597351074219,87.2025641435509,86.58075294644986,87.14125900247782,773316
2015-12-04,86.02023315429688,86.1209472953146,85.10064950328496,86.06401871563763,1411867
2015-12-07,86.26546478271484,87.49157424795803,85.53855621696422,87.26386658169996,806391
2015-12-08,86.50191497802734,87.24634302496577,85.88010387620585,85.88010387620585,858536
2015-12-09,86.72962951660156,87.54411586328911,86.52820121724028,86.70335684118564,905118
2015-12-10,86.8785171508789,87.00112743060534,85.87136223623459,86.36180335514028,1097313
2015-12-11,87.48279571533203,88.603807552446,86.75588730534926,87.31639322390625,1060524
2015-12-14,87.45654296875,87.84189338120746,86.97485495317818,87.13249769629631,1149466
2015-12-15,87.88567352294922,88.3235692621585,87.51784270563553,87.70175811429237,804880
2015-12-16,88.35861206054688,88.45494966898455,87.3164179411354,88.19220952201644,847112
2015-12-17,90.67068481445312,90.75826262026658,89.01543956207328,89.64601045474338,2034557
2015-12-18,90.67068481445312,91.32752838069142,90.0576334920007,90.72323016158954,2770959
2015-12-21,90.56561279296875,90.96847612817947,89.76863922770255,89.76863922770255,549870
2015-12-22,91.53771209716797,92.5799059775253,91.16988132119172,91.78293929624344,763087
2015-12-23,90.58311462402344,92.52737281262523,90.31599795069286,92.46606767522601,630000
2015-12-24,90.42546844482422,91.42387017688982,89.39203425247017,91.08231204127573,449979
2015-12-28,90.42546844482422,90.42546844482422,90.42546844482422,90.42546844482422,0
2015-12-29,91.77420043945312,91.95811586938075,89.5146565601832,90.17150024496449,694799
2015-12-30,93.0791244506836,93.1754620552956,92.08948240902119,92.439800363814,568391
2015-12-31,92.22959899902344,93.70968874445853,92.22959899902344,93.271793002662,490601
2016-01-04,93.289306640625,93.86733223167691,92.22959973878862,92.70252794553325,514856
2016-01-05,91.45014953613281,92.81638886021182,91.35381193373753,92.38724620162952,695397
2016-01-06,90.90715789794922,92.18581265132948,90.3378921020945,91.78294937410766,697747
2016-01-07,90.06640625,91.78296369097735,89.97007531981428,91.17866534000308,906092
2016-01-08,90.31163787841797,90.53058579219072,89.25193077756906,89.60224209419741,932931
2016-01-11,90.11896514892578,90.11896514892578,88.81403741747916,89.3307513010935,775704
2016-01-12,91.59027862548828,91.83549918163271,89.5759554598578,90.20652642237722,1172199
2016-01-13,91.55523681640625,91.91430782788755,90.7757829789076,91.64281462298035,883917
2016-01-14,90.03136444091797,90.42546792381471,89.26942346799125,90.27658497976559,715863
2016-01-15,90.45175170898438,91.18742009765083,90.11019353338332,90.97722531131221,694847
2016-01-18,89.93502044677734,90.38166924714334,89.02419659461134,89.96129311953322,572231
2016-01-19,90.8108139038086,90.9246643822558,89.40954229526156,89.93502248934581,631946
2016-01-20,92.57115173339844,92.7900995915018,90.11893973169579,90.11893973169579,1141741
2016-01-21,94.20887756347656,94.30521514888065,92.65872977591985,92.9214631783109,1273268
2016-01-22,93.91987609863281,94.82194025063134,93.31558452325285,93.70968801509886,1073819
2016-01-25,94.22638702392578,95.18100305864029,93.73594601189346,94.76062027564284,904080
2016-01-27,92.68499755859375,94.23514526437589,92.57990019412676,94.23514526437589,958617
2016-01-28,93.8322982788086,94.0906551608122,91.87928702755848,92.65874090727839,919838
2016-01-29,91.08231353759766,93.2717922284053,90.48677506642764,92.84265627589943,2921207
2016-02-01,94.57672882080078,95.02338438789455,92.23836695607575,92.50110709713312,1421867
2016-02-02,94.1388168334961,94.84821241951937,93.64837578183214,94.69932280161437,813923
2016-02-03,92.2646255493164,94.73435710755707,92.1945606314955,94.23515626116028,1072925
2016-02-04,92.60618591308594,93.91111998249308,92.22959532288094,93.70968500932173,776908
2016-02-05,92.27338409423828,93.2805455586618,91.7829430396007,92.17704650396901,1182371
2016-02-08,92.19456481933594,93.0178109367307,91.41511094800805,91.41511094800805,653842
2016-02-09,89.83868408203125,92.41350627353535,89.26065854649964,92.07194815954237,1496066
2016-02-10,88.91035461425781,90.20652903945904,87.81561518416729,89.90000333538553,1444677
2016-02-11,90.68821716308594,90.81958054943672,89.06799745932794,89.33073759554794,678667
2016-02-12,90.46925354003906,90.68820138821752,88.98916394819015,89.74234508046467,1030144
2016-02-15,91.45890808105469,91.60779103482355,90.30286354975955,90.64442170570409,1083024
2016-02-16,92.83389282226562,94.18261244432465,88.49872785845753,91.8967962468961,1444087
2016-02-17,89.40081787109375,91.35382961007265,87.69302005598767,91.1961868376284,2164989
2016-02-18,88.16592407226562,90.50428565086888,87.71927524158312,90.1189419546972,1418351
2016-02-19,89.15559387207031,89.92628812926381,88.71769804103216,89.92628812926381,1080398
2016-02-22,89.76862335205078,90.29409688410134,88.83152677067045,89.24314982000023,816965
2016-02-23,88.7877426147461,90.05764433813633,88.39363910024238,89.63726146514115,1028365
2016-02-24,88.4111557006836,89.11179162448897,88.06084442054026,88.31481809411636,864464
2016-02-25,88.84029388427734,89.97881885067488,88.22723581151648,89.21688450496676,989634
2016-02-26,89.67227935791016,90.00507767871159,88.77021530061948,89.12053319090194,1127445
2016-02-29,89.96131134033203,90.60939523268632,89.67229851796452,89.733603660731,1262842
2016-03-01,90.46925354003906,91.27498001771383,89.69855283812576,89.83868266820383,1025237
2016-03-02,91.97562408447266,92.36973428435847,90.4955409336172,91.52021542615385,882250
2016-03-03,91.39761352539062,92.08948970342614,90.670704880925,91.59904185516415,1186066
2016-03-04,89.82994842529297,91.52022656110825,89.68982523713086,91.3976162658064,1228557
2016-03-07,90.337890625,90.81957191995606,89.68980681413187,90.81957191995606,917463
2016-03-08,89.70731353759766,91.02100064006267,89.70731353759766,90.33788441586216,1166344
2016-03-09,91.69537353515625,91.84426317829177,89.76863477846847,89.76863477846847,808485
2016-03-10,90.337890625,91.92307103276507,89.88247532305914,91.68661027804242,784653
2016-03-11,90.7145004272461,91.21370139891629,90.05765669179796,90.51306540840093,727972
2016-03-14,90.72322082519531,91.450129233981,90.46048743479305,91.25745407196479,998525
2016-03-15,89.63725280761719,90.79329724449964,89.02420147054256,90.77578435562256,711445
2016-03-16,89.5934829711914,89.96131383800277,89.06800266802132,89.29571035394439,652746
2016-03-17,89.19934844970703,89.54966632915553,88.53374514693066,89.33071848971994,1710501
2016-03-18,87.66673278808594,89.33949785524723,87.15001898101052,89.33949785524723,2813956
2016-03-21,88.01705169677734,89.00669375320825,87.87692184006536,88.54252529592863,1271298
2016-03-22,89.04174041748047,89.2694481300719,88.0170657334597,88.0170657334597,806136
2016-03-23,88.84281158447266,90.04350999725263,88.62209506353125,89.12532846184831,1089181
2016-03-24,90.22889709472656,90.53790556478191,88.4984806467867,88.4984806467867,1601680
2016-03-29,87.02410888671875,90.71448935572909,87.00203588766065,90.52025774119166,1110031
2016-03-30,88.60441589355469,88.74567092481983,87.02408523786845,87.54497958400489,1229045
2016-03-31,89.55793762207031,89.88459376193671,89.15182003214608,89.88459376193671,1670935
2016-04-01,89.16947937011719,89.31956499604517,88.28661323773979,88.36606795650141,1004335
2016-04-04,89.44316101074219,90.62620506847796,89.08118941808995,89.16064413267202,583696
2016-04-05,87.74805450439453,89.81396452474635,87.42139164723349,89.6109023733796,1142796
2016-04-06,88.59561157226562,88.88695900113278,87.40374368731266,87.92463145189292,866662
2016-04-07,89.55793762207031,89.67270778800531,88.29543885385065,88.80749606287375,807930
2016-04-08,89.39019012451172,90.08765513228977,88.76335601933404,90.05233968098959,554328
2016-04-11,88.45435333251953,89.60207517719789,88.26012172022827,89.60207517719789,680556
2016-04-12,88.28661346435547,89.39019613265991,87.80986494335986,88.39255982537695,731801
2016-04-13,88.80750274658203,88.80750274658203,87.64211969865133,88.17184477694778,685487
2016-04-14,88.22479248046875,89.33720543608167,87.43021179788809,89.01937316304941,994682
2016-04-15,89.6815414428711,89.71685689570585,88.07472538542649,88.11004083826124,1211754
2016-04-18,91.26187133789062,91.39429586453,89.68154020790074,89.87577182795022,797661
2016-04-19,91.37665557861328,91.87988906454436,90.93522245987602,91.87988906454436,1140009
2016-04-20,92.03881072998047,92.51555933485565,91.23539917294954,91.91520998824267,1293280
2016-04-21,92.70094299316406,93.13354550779331,92.1270786655834,92.87751352361936,1569277
2016-04-22,92.3919448852539,93.10706431859933,91.96816616521653,92.0829430767549,913529
2016-04-26,92.15355682373047,93.12471487732448,91.50906837260007,92.00347121025995,857677
2016-04-27,91.87103271484375,92.86867559387942,91.6150007695927,92.58615874665979,820354
2016-04-28,91.76508331298828,92.4272327344638,91.23535838722208,92.4272327344638,1015667
2016-04-29,92.8598403930664,92.86867093852425,91.08527795706593,92.35660707369105,2494118
2016-05-02,93.58380126953125,93.58380126953125,92.03878568253428,93.09822224789598,658466
2016-05-03,96.62967681884766,96.62967681884766,93.55730704398061,93.93693967696086,1327697
2016-05-04,98.32481384277344,98.76624695500253,96.51493538834023,97.03582996335264,1077748
2016-05-05,96.7885971069336,97.80389435357456,95.96753145791318,96.95634380228462,862929
2016-05-06,96.36482238769531,96.91219498058389,95.27889427619573,96.26770659171841,1203320
2016-05-09,97.11526489257812,97.11526489257812,95.79979637231128,96.46194590566977,967935
2016-05-10,96.95635986328125,97.73327964672862,96.53258114957006,97.65382492675822,1114998
2016-05-11,97.1329116821289,97.95397730895361,96.50607764767412,97.11525732633747,878932
2016-05-12,97.6273193359375,97.97163652099415,96.8503929813623,97.57434279811382,769531
2016-05-13,97.8656997680664,98.63379565229204,97.55669799937795,97.99813102199957,696423
2016-05-16,99.71971130371094,100.5496074933033,97.99812531012358,98.33361196289798,752464
2016-05-17,99.76386260986328,100.2052956302609,99.34891449297218,100.11701037332806,645810
2016-05-18,100.5672836303711,101.58257428652801,99.32243915974992,99.32243915974992,1134404
2016-05-19,100.84979248046875,101.51194202207392,100.23178220019717,101.04401735465683,788619
2016-05-20,100.5319595336914,100.77916094996257,99.8521489032123,100.69087569211337,594589
2016-05-23,99.91395568847656,100.9115987000152,99.65792370922036,100.81448288940996,822117
2016-05-24,99.99340057373047,100.5584342496003,99.34890545883343,99.34890545883343,631420
2016-05-25,101.13231658935547,101.35303311902605,100.15674656448856,100.94690877698632,834703
2016-05-26,102.25354766845703,102.28003257276467,101.273565794673,101.52959776253611,855781
2016-05-27,102.17408752441406,103.83387321822376,102.17408752441406,102.50957418736712,3002154
2016-05-30,102.7744369506836,103.19820886963095,102.18291159623088,102.74794531198283,710586
2016-05-31,102.20059204101562,102.83625677553694,101.71060103613331,101.9710449456086,1524533
2016-06-01,103.03046417236328,103.46748528702159,101.9445427151881,101.98868197574753,943753
2016-06-02,102.69499206542969,103.36597223697942,102.27121334241556,103.0393093309949,868931
2016-06-03,103.39244842529297,103.82505092374959,102.55372833338448,102.96866973801545,649210
2016-06-06,103.52487182617188,103.80738868432957,101.60022362505602,102.5978598069837,971821
2016-06-07,103.38359832763672,103.83386183477025,103.03045061097774,103.56899936334288,694826
2016-06-08,103.48072814941406,103.64847485311222,102.96866422761266,103.56901340661659,618776
2016-06-09,102.70381164550781,103.69261733405726,102.58021093443914,103.69261733405726,616479
2016-06-10,101.59140014648438,102.95984527272941,101.5472541479344,102.36831987653468,758470
2016-06-14,98.28948974609375,100.64674074162401,98.17471283613257,100.64674074162401,1401391
2016-06-15,96.63851165771484,97.98929556147924,96.63851165771484,97.38012260110949,1685513
2016-06-16,96.51490783691406,97.90983768993361,96.41338013608949,96.85922502730419,1622152
2016-06-17,96.04701232910156,97.530227777821,96.04701232910156,97.11527959637354,1444909
2016-06-20,95.42898559570312,96.94751623938983,94.73152736203453,96.70914537589633,1082538
2016-06-21,96.1352767944336,96.7532802910974,94.02522762416771,94.4666606177084,1188403
2016-06-22,95.88806915283203,96.55021860003285,95.3760052970876,96.12643999010203,881605
2016-06-23,96.2588882446289,96.47077421918812,96.12204507906496,96.15294862521614,947029
2016-06-24,94.24594116210938,97.13290988550733,93.47784535259889,97.11525553004245,3614263
2016-06-27,96.073486328125,96.5502348184814,93.68092006529217,93.68092006529217,763641
2016-06-28,95.30538177490234,95.99402291125038,94.7491786211132,95.075841465186,839218
2016-06-29,95.66737365722656,97.35364445010524,95.5702578448073,97.21238937296248,844884
2016-06-30,99.0399169921875,99.30477951012891,97.07112267268158,97.35363954847672,1392785
2016-07-01,98.66909790039062,99.84330446429705,98.31595018239808,98.81035294614816,935928
2016-07-04,99.23414611816406,99.52549353344504,98.33361896833804,98.6073120262081,521032
2016-07-05,98.21883392333984,99.76384928842609,97.60965428110002,99.72853384322194,640947
2016-07-06,97.98047637939453,98.41307885429818,96.97400289387444,97.64498297231005,685608
2016-07-07,98.01577758789062,98.51018711422483,97.27417340198856,97.9981232321118,662774
2016-07-08,97.54786682128906,99.06639748699214,97.24769560100202,98.47487885708533,490133
2016-07-11,98.88983154296875,99.22531822862733,97.45075552117297,98.25416688741892,512859
2016-07-12,99.36656951904297,100.47015200265858,98.98693687524988,99.76385651885141,651274
2016-07-13,98.21002197265625,100.47016374351769,97.44193278517061,99.32243513214168,821207
2016-07-14,99.62260437011719,100.41718518237327,98.57199832432696,98.92514610041117,613431
2016-07-15,99.99340057373047,100.32005666825141,99.26062020992866,100.06402473141465,776198
2016-07-18,100.5143051147461,100.87628345241636,99.7727008166907,99.7727008166907,512673
2016-07-19,101.20292663574219,101.31770352602227,100.30240628408637,101.1764417335954,490830
2016-07-20,103.30415344238281,103.56900920324117,100.99104207744789,101.60022177816835,995858
2016-07-21,105.15816497802734,106.13814673196008,103.91332074194366,104.3635842673072,988267
2016-07-22,105.06988525390625,105.55545751573794,104.50485154895802,104.61962170486738,1258861
2016-07-25,106.70317840576172,107.04749558465996,105.15816300557074,105.55544998561253,710624
2016-07-26,105.47600555419922,105.90860802237049,104.80502548620574,105.3612286595688,1112761
2016-07-27,104.0545883178711,105.09637047750265,104.0545883178711,104.9551086829674,925569
2016-07-28,103.73676300048828,104.44305854925311,103.73676300048828,104.35476655385735,988894
2016-07-29,104.17820739746094,104.82270266118528,103.89569049428702,104.17820739746094,2404513
2016-08-01,103.81621551513672,105.2288065827545,103.6573060925498,104.61962685323768,542395
2016-08-02,103.98397827148438,105.06107609572953,103.97514772362194,104.24884082148168,759555
2016-08-03,103.11875915527344,104.37242735183602,103.11875915527344,104.31945754333532,640484
2016-08-04,101.30889129638672,103.34830995920584,101.26474529433862,103.03930815207175,833174
2016-08-05,101.25590515136719,102.05930972033796,101.13230444844861,101.58256126519495,593728
2016-08-08,101.67084503173828,102.20056324936384,101.27355131671968,102.18290215852785,533274
2016-08-09,100.63789367675781,102.12993937549504,100.18763686548894,101.83859197827421,806726
2016-08-10,101.90924072265625,102.1211267142282,100.37305549622474,100.51431057869462,697358
2016-08-11,102.03282928466797,102.28886124784643,100.63789930696473,101.08816287915671,550049
2016-08-12,102.85389709472656,103.28208767728432,101.8915763121426,102.41246405998525,607268
2016-08-15,102.65965270996094,103.02163098656766,101.86507199913268,102.4124513189772,606516
2016-08-16,103.07461547851562,103.13641583506912,101.86508651655886,101.98868722966583,721159
2016-08-17,97.85686492919922,98.9074776323891,94.77566445245994,97.11526071687676,2888258
2016-08-18,95.08466339111328,97.46840557954091,94.57260624165805,97.11525784024798,2564690
2016-08-19,95.25242614746094,95.79980557246901,94.90810889590661,95.12882542822267,1362150
2016-08-22,95.08466339111328,95.52609638129623,94.66972203835692,95.52609638129623,855294
2016-08-23,97.21237182617188,97.61848936128749,95.49078589081952,95.79095708540086,1128472
2016-08-24,97.55669403076172,97.9628115867647,96.54139677288772,97.9628115867647,680004
2016-08-25,96.59436798095703,97.15940165687398,96.46193673972246,97.11525566455155,797431
2016-08-26,96.27654266357422,96.80626093111412,95.53493170043177,96.05582615745483,1508491
2016-08-29,95.9410400390625,96.66498984009996,95.41132182245285,96.58553513868817,660674
2016-08-30,97.23887634277344,97.82157122965631,96.02052349165577,96.77095836522246,916590
2016-08-31,95.43783569335938,97.4596001170292,95.34955041974726,97.11528283492777,1323363
2016-09-01,94.73152923583984,95.65853454079893,94.59909798206473,95.43781802975153,753754
2016-09-02,92.63911437988281,94.57259275662545,91.81804886578831,94.47547697377424,1231696
2016-09-05,92.63031005859375,93.34543618346851,92.27716226968118,92.98345784750632,532310
2016-09-06,91.2795181274414,92.63030207302846,90.93520091526169,91.8180669435652,1089199
2016-09-07,90.88224792480469,91.73862920843136,89.0370540816556,89.74334972927653,1524064
2016-09-08,91.57086181640625,91.84454811863651,90.05233123164554,90.23773228177568,1349214
2016-09-09,89.5137939453125,90.3172053348963,89.31956232428196,90.05234280881214,1006208
2016-09-12,88.3395767211914,89.74333727368126,87.93345913768204,88.11003639294712,1032306
2016-09-13,89.02247619628906,91.01777489186468,89.02247619628906,90.05575332944393,1355684
2016-09-14,89.69945526123047,90.05576032639786,88.94231124522095,88.98685192684957,1312392
2016-09-15,90.00231170654297,90.20718251982066,88.63054170286362,88.63054170286362,1500969
2016-09-16,91.65911865234375,91.86398945280466,90.0201182688913,90.0201182688913,1451539
2016-09-19,90.87525939941406,91.62350073381293,90.61694518682289,91.12467770818304,313038
2016-09-20,91.25828552246094,91.57005670724067,90.16265541373703,90.41206692479763,1281860
2016-09-21,91.61458587646484,91.74820112078292,90.99105713091865,91.25828082360117,841876
2016-09-22,92.61222839355469,93.03978897280692,91.71255976394686,91.83726549922483,801396
2016-09-23,94.11762237548828,94.20669693822965,92.3895473153009,92.63895880935814,1095634
2016-09-26,94.50957489013672,94.94604511132367,93.51192867028087,94.19781044643177,1070808
2016-09-27,96.29107666015625,96.29107666015625,93.58316763762221,94.07308795924747,1278358
2016-09-28,96.97696685791016,97.17292819413741,95.63191842008239,96.02385468444508,1083082
2016-09-29,96.00602722167969,97.76082396470856,95.85459978597503,97.68956159639337,860158
2016-09-30,95.31123352050781,95.90804054797192,94.87476341940231,95.59627619003942,2696841
2016-10-03,94.92821502685547,96.1040169901142,94.767878086595,95.40922584763685,365866
2016-10-04,95.25780487060547,95.40923232559011,93.99292145780117,94.8658685909235,667431
2016-10-05,94.8836669921875,95.3112343983998,94.42938469328156,94.46501587679536,611623
2016-10-06,94.9193115234375,95.84570203720716,94.33141390267183,95.23998542420216,440373
2016-10-07,94.77680206298828,95.40033092818392,94.6609989909127,95.31125634686381,472358
2016-10-10,95.04401397705078,95.22216991347128,94.17107367442965,94.77679026635117,380157
2016-10-11,93.95728302001953,94.99946964870693,93.75240541464217,94.65207410581114,717766
2016-10-12,94.90149688720703,94.95494027064233,92.6745986313479,92.7280420147832,727073
2016-10-13,93.50299835205078,94.55409452531165,93.03979974229993,93.7435003562245,886140
2016-10-14,94.10870361328125,94.95492206992508,93.5742494935087,94.58971435986241,477267
2016-10-17,92.87055206298828,94.24232198694872,92.87055206298828,94.1087067535588,741574
2016-10-18,93.77913665771484,93.89493971444742,92.3717353530802,93.10215769665764,1072671
2016-10-19,94.30467224121094,94.45609966340878,93.62769339450784,94.21559089078596,593273
2016-10-20,94.09088897705078,94.43828451076922,93.68114057307399,94.39375062970078,558130
2016-10-21,92.69239807128906,93.39609863881513,91.8372700742323,93.08433428508921,1013204
2016-10-24,91.32954406738281,92.73694530188855,90.7327370057981,92.63896124151451,949865
2016-10-25,91.73039245605469,92.62115172451298,91.0890446954121,91.39189958463005,747188
2016-10-26,90.6614761352539,91.63240725976338,90.37643344471012,90.8574442592441,1001045
2016-10-27,89.075927734375,90.80400290712714,89.075927734375,90.36752596814186,1207348
2016-10-28,88.47019958496094,90.00230642899581,87.91792645868348,89.8776006901514,1675172
2016-10-31,89.53018951416016,89.88649447542512,88.89775143599198,89.06699102573013,941982
2016-11-01,88.76416015625,90.78618065292774,88.39894560360722,90.13593020957148,934963
2016-11-02,86.84012603759766,88.71071928990514,86.3056717935033,88.58601352614828,1185379
2016-11-03,87.4725570678711,87.82886213291218,86.46600154538734,86.59961679427198,834886
2016-11-04,87.8823013305664,87.8823013305664,86.68868053119544,87.42801225949624,987699
2016-11-07,88.87104797363281,89.20954084029556,88.10500126581296,89.07592559271573,1048610
2016-11-08,88.06937408447266,89.53912148681712,87.90903713927729,89.5123997952769,763606
2016-11-09,86.53726196289062,89.18281800642426,85.28128816608023,89.07592445054028,1215302
2016-11-10,91.27610778808594,92.06443168207393,89.52131085609147,89.96669051209193,1589569
2016-11-11,91.95308685302734,91.95308685302734,90.67930076385105,91.74820922085799,840690
2016-11-14,92.56768798828125,92.91508350841883,91.88180644225275,92.37171989057228,722541
2016-11-15,90.3675308227539,92.17577796150346,89.95778234867826,91.68585761426391,1125206
2016-11-16,88.30986785888672,91.42752510529554,87.87339774725646,90.91979262557568,1313436
2016-11-17,90.0468521118164,90.35862329574404,88.43457999404258,88.45239898532904,1143516
2016-11-18,89.29861450195312,90.4031540652449,88.58600438604982,90.06466799796539,992990
2016-11-21,88.68399047851562,89.02248334950329,88.24752034040162,88.71962166472242,833297
2016-11-22,89.369873046875,90.31407563346559,89.06256003249696,89.07592087695222,950472
2016-11-23,88.7997817993164,88.9601187180843,88.22969648724231,88.80868449772636,941698
2016-11-24,88.37222290039062,89.13827638626708,88.07827072177331,88.97793945210796,1011426
2016-11-25,88.40785217285156,89.05810939063969,88.19407186391517,89.05810939063969,1918923
2016-11-28,87.70416259765625,89.16500735153829,87.70416259765625,88.2564358274231,789592
2016-11-29,88.08719635009766,88.55039504292677,87.347864418514,88.1406397392876,967563
2016-11-30,87.29439544677734,88.08717053521981,87.07170566247434,87.82884956991397,1658567
2016-12-01,88.38113403320312,88.58600485534188,87.38348122484409,88.27424047646524,1195898
2016-12-02,87.36565399169922,88.81758887537542,87.36565399169922,88.63053028024801,1108406
2016-12-05,85.19221496582031,87.5972622461385,85.19221496582031,86.9826429788305,1136102
2016-12-06,85.7355728149414,85.94045042071866,85.0942251049732,85.88700024758575,1281334
2016-12-07,85.86026000976562,86.75101901540357,85.65984059268746,86.57286993265673,928643
2016-12-08,84.93388366699219,86.0562420998327,84.65775050495759,86.04733260545814,1197472
2016-12-09,84.62213134765625,85.15658555487171,84.57759066540748,84.62213134765625,1168225
2016-12-12,82.0389175415039,84.54195541042792,81.61135694905812,84.54195541042792,1660836
2016-12-13,84.64885711669922,84.82701305832325,82.03893203650713,82.17254729373659,1292591
2016-12-14,86.22550964355469,86.39474930242724,84.85373939968511,85.48617773620435,1483760
2016-12-15,86.2433090209961,87.56163568146353,85.53960840852504,87.29440519208589,1512803
2016-12-16,86.34130859375,87.0450093326558,85.59306716662736,87.0450093326558,1081458
2016-12-19,86.67088317871094,87.17861571121385,86.09188827071009,86.80449163782683,768404
2016-12-20,87.40129089355469,87.80212979564998,86.42145038451633,86.79557439521872,1059203
2016-12-21,88.00701141357422,88.22970121290416,87.15187660370829,87.80213380797119,1018517
2016-12-22,87.46365356445312,88.27424095391666,87.36566950256852,88.18516638746351,880498
2016-12-23,87.11625671386719,87.71306377585441,86.72432047210664,87.29440584414724,1488181
2016-12-28,88.55039978027344,88.90669812187446,87.3835002848778,88.43459670289339,558303
2016-12-29,88.65727996826172,88.91560100387203,87.90013585475828,88.71963285299836,441471
2016-12-30,89.44112396240234,89.82414384901539,88.4791025090814,88.71960447443536,481916
2017-01-03,89.85088348388672,90.10029497401466,89.25406965141954,89.96667973403086,625090
2017-01-04,90.00231170654297,90.02903339558323,89.52130091595772,89.87760596038606,504281
2017-01-05,90.90198516845703,91.05341261157326,89.34315646402163,89.63710185479026,492901
2017-01-06,91.15139770507812,91.73039258960978,90.69710857463588,91.01778245542407,658750
2017-01-09,92.63896179199219,93.08434141599216,91.30282291999231,91.39189748560155,875074
2017-01-10,92.63896179199219,93.34266241342658,92.23812284877371,93.28030953790473,806346
2017-01-11,92.5231704711914,93.32484840038734,92.3984647134963,93.32484840038734,653186
2017-01-12,89.93104553222656,92.13122178280133,89.69944624375732,91.97979435401318,843750
2017-01-13,90.03792572021484,90.52783911641731,89.45893098292814,89.5212838441158,654962
2017-01-16,89.86868286132812,90.59910503365796,89.75288662769803,90.54566166366753,478529
2017-01-17,89.25407409667969,89.59256696095758,89.02248158485705,89.52130458995659,522600
2017-01-18,88.29205322265625,89.49457676810394,88.13171629686634,89.49457676810394,1031988
2017-01-19,99.31965637207031,99.31965637207031,95.08854993469512,95.31123974718855,3465623
2017-01-20,102.08100891113281,103.31916372762885,99.69377384414224,99.69377384414224,2295551
2017-01-23,99.34635925292969,101.54653527115715,99.15039116768558,101.52872307974972,1431590
2017-01-24,100.25495147705078,100.51326566666965,97.98351278057429,99.34637328007882,2105962
2017-01-25,100.03227233886719,100.63798893610098,99.2573092995381,99.7650418298698,2640355
2017-01-27,100.54889678955078,101.43075329712815,99.3285610259786,99.44435727628772,1340084
2017-01-30,99.23058319091797,100.37966345493268,98.87427812676589,99.67596282211963,1324873
2017-01-31,100.03227233886719,100.45092350223032,99.30184998302238,99.7650418298698,976599
2017-02-01,100.9408187866211,101.12342602925385,99.64922083755798,100.38854570986074,1065274
2017-02-02,99.8630142211914,101.40402382783913,99.41763462223719,101.40402382783913,1043521
2017-02-03,100.09461975097656,101.76924470082311,99.32856624937722,99.76503638067561,780302
2017-02-06,99.57795715332031,101.22586007201643,99.12366812519844,99.80955641416023,711878
2017-02-07,100.27277374267578,100.87849033617931,99.7472290197594,100.25496154696425,631080
2017-02-08,100.60234832763672,100.83394083139596,99.8541070500853,100.38856122207717,733709
2017-02-09,100.83394622802734,101.17243909863602,100.6914282793136,100.87848690972444,528390
2017-02-10,101.87613677978516,102.43731265474172,101.02100872444262,101.19024835888456,635457
2017-02-13,102.49967193603516,102.58874650645924,101.74252789349927,102.25916991629471,576507
2017-02-14,102.14336395263672,103.3280754138416,101.8137873718479,102.88269577843711,786501
2017-02-15,105.10961151123047,105.25213628042276,99.54236513881361,102.6154824180057,1476656
2017-02-16,109.0289306640625,109.77716515213625,106.6060644810461,106.80203259819501,2006388
2017-02-17,107.13160705566406,108.33413742434618,106.57934069560018,108.13816931105121,1440367
2017-02-20,106.71294403076172,107.64823701811498,106.2230238021819,107.64823701811498,781099
2017-02-21,106.249755859375,107.08707167869714,105.62622714027555,106.84656288993496,899444
2017-02-22,107.36319732666016,107.64823997768343,106.18739554169501,106.83765269969183,957556
2017-02-23,106.88218688964844,107.55916573627982,106.06269011506738,106.98017093834322,726444
2017-02-24,104.87799835205078,106.60607357325297,104.38808481334839,106.04489765933614,4738693
2017-02-27,105.04723358154297,105.50152268010186,104.46823873764689,104.5751322890588,823836
2017-02-28,104.98489379882812,106.552632101908,104.75329447320223,105.19867413235356,1328487
2017-03-01,105.21649932861328,105.99145563182167,104.64641387496046,104.97599049275541,935564
2017-03-02,107.18505859375,107.69279107740716,105.55496758981515,106.22303700494056,872123
2017-03-03,107.33648681640625,107.55917662307928,105.59950904273795,105.59950904273795,718766
2017-03-06,107.09599304199219,107.31868286577114,105.83110967800265,107.28305167845203,424040
2017-03-07,108.21833038330078,109.22489260153434,107.09597871469005,107.15833158516843,749843
2017-03-08,109.1091079711914,109.56339713045318,108.11146187518668,108.78843407006008,813066
2017-03-09,109.26052856445312,109.65245799777067,108.45884391183216,109.10019163392893,516971
2017-03-10,112.15548706054688,112.15548706054688,109.30505372274824,110.24035354214136,1043725
2017-03-13,111.1133041381836,111.92389829728602,110.22254491066195,111.68338950012117,588621
2017-03-14,111.0776596069336,111.95951602930637,109.98202969446235,111.16674095574498,863175
2017-03-15,111.72136688232422,111.766201983,110.331348764898,110.98600418042695,2230100
2017-03-16,111.22813415527344,111.37162289968684,110.41206415766196,110.48380168794874,1703266
2017-03-17,110.60933685302734,111.14741273423478,109.76636453351252,110.29546381693571,1009689
2017-03-20,112.15180969238281,112.71678801560208,109.51526927106346,109.56907412397226,698813
2017-03-21,112.1428451538086,112.99478724148068,111.4971595605788,111.50612247465426,815746
2017-03-22,109.92777252197266,111.1922342679823,108.89198820824183,110.53758584996771,805046
2017-03-23,109.73945617675781,110.65417280991856,109.2372525042347,109.61390696910671,784044
2017-03-24,110.75282287597656,112.34461582820533,110.42101033625329,110.77075554535023,764340
2017-03-27,110.12508392333984,110.75283002069753,109.3717817645913,109.41662370379656,595290
2017-03-28,110.30442810058594,110.6183011211063,110.03539017332922,110.6183011211063,787295
2017-03-29,111.49716186523438,111.79310224190166,109.85604542217311,109.85604542217311,974357
2017-03-30,112.53742218017578,112.72574599903827,111.87380393629101,112.34909836131331,781263
2017-03-31,112.39393615722656,112.99477977268751,111.5599267947514,112.39393615722656,1617547
2017-04-03,113.20104217529297,113.43420107849332,111.64960291550085,112.09799489508117,596624
2017-04-04,113.4342041015625,113.50594846226784,112.74368344505034,113.44317385713038,538746
2017-04-05,113.353515625,113.60461408719038,112.44776173616762,113.39835072643689,512934
2017-04-06,114.77938079833984,114.80629006521276,112.9230382154017,113.26382050993686,530199
2017-04-07,115.20087432861328,115.79274134663858,113.8915637169629,114.77937792783821,536328
2017-04-10,115.05741119384766,116.31290355226716,114.4296581727177,115.98109778979352,504044
2017-04-11,115.2098388671875,115.8375849156674,114.0888588935314,114.80628881343881,514490
2017-04-12,114.52828979492188,115.03945642791719,113.83776908933564,114.94977254970243,748298
2017-04-13,114.77042388916016,115.07533401906913,114.1157685327127,114.52828836806785,558718
2017-04-18,115.42508697509766,116.13354038979085,115.06636512652442,115.16501192440214,939462
2017-04-19,114.46552276611328,116.088699808894,114.08887508357628,115.34436735869963,755753
2017-04-20,114.73454284667969,115.89138814240741,113.90053348427965,115.86448571812332,748440
2017-04-21,115.16500091552734,115.45197836695313,114.7435113361445,114.78835327340953,715242
2017-04-24,115.31745147705078,116.02591850123592,114.74351026340305,115.6402942649675,463911
2017-04-26,116.68057250976562,116.93615924642155,115.6851416735928,116.13353369558347,1029616
2017-04-27,117.38005065917969,117.61320955998052,116.35771750361128,116.84197481568594,631444
2017-04-28,118.86874389648438,119.25435451947959,117.36213938255976,117.4069813276114,2936239
2017-05-01,119.08395385742188,119.71171367048339,118.28581656087383,119.2722845381082,805277
2017-05-02,119.21846771240234,119.58615243825976,118.71627085944488,119.02117413676363,596501
2017-05-03,119.6578598022461,120.29458234208023,118.77005256869344,119.00321143818333,894608
2017-05-04,119.85517120361328,120.24975833682034,119.24985297554603,119.63097521282175,719013
2017-05-05,119.82828521728516,120.46500793936615,119.21847860692179,120.46500793936615,832907
2017-05-08,120.6174545288086,121.11068849227405,119.70273096782162,120.39325851667327,1125751
2017-05-09,120.39324951171875,120.61744550708508,119.62201474030508,120.16905351635242,1016621
2017-05-10,120.81475830078125,121.06585676083729,117.84640503924471,119.48752162850795,847521
2017-05-11,121.73843383789062,122.72490175873124,120.3484158344656,121.06584580563708,780553
2017-05-12,120.28565216064453,122.28547681312882,120.15112633931247,121.29004594416327,601825
2017-05-15,120.4470443725586,120.83266856820454,119.7834330389634,119.81033546146934,586929
2017-05-16,120.4380874633789,121.01202864517681,120.35738019183792,121.01202864517681,667573
2017-05-17,118.95838928222656,120.98512983142442,118.49654608062254,120.43809105715034,667531
2017-05-18,116.42945861816406,118.07953775594905,115.83757794357703,117.48765708136202,1438062
2017-05-19,117.53252410888672,117.66704993665387,115.59546713329313,115.95418899016583,862343
2017-05-22,116.82405853271484,117.56839091402492,116.03488421347753,117.5325118901478,630121
2017-05-23,117.56839752197266,118.20510655127597,116.6088319949822,116.82406509882729,497949
2017-05-24,119.37092590332031,119.37092590332031,117.57735779640171,118.06161516438071,802314
2017-05-25,118.61763763427734,120.84165838759814,118.45620937946174,119.37093299984478,743261
2017-05-26,118.4561996459961,119.2184715476532,117.95400277688299,118.91356826052571,1840615
2017-05-29,119.16466522216797,121.15552684571469,119.10188377238563,119.1736281362062,825991
2017-05-30,118.05265808105469,119.27228500135445,117.90916934129251,119.0032470352602,413649
2017-05-31,115.9452133178711,117.47872019009698,115.78379874386826,117.25452415919985,1310781
2017-06-01,117.76568603515625,118.37549261066572,116.50121726178473,116.5908874549746,1393239
2017-06-02,118.37548065185547,119.08393394698965,117.92708867968935,118.10644273178839,728610
2017-06-05,118.59968566894531,118.79697924642868,118.20509851397858,118.20509851397858,843910
2017-06-06,116.67159271240234,118.54586780898282,116.65365320264388,117.98986616099963,904224
2017-06-07,117.72981262207031,117.8912408716476,115.9272815521317,116.58193009735731,805014
2017-06-08,121.35282897949219,121.53218305976728,118.74318400739608,118.74318400739608,1254770
2017-06-09,121.1106948852539,122.41102908751088,120.54571652602142,121.37973285078554,872006
2017-06-13,123.44231414794922,123.44231414794922,120.69815725242512,121.4155872009413,1174708
2017-06-14,127.37919616699219,127.47784295653571,124.11490288187677,124.11490288187677,1694203
2017-06-15,125.0565414428711,126.76043946272173,124.04318470325674,126.15958206705005,3002595
2017-06-16,124.65299987792969,125.74707766221299,124.5633159872151,124.65299987792967,917349
2017-06-19,125.2089614868164,125.91742841802031,124.30321469029077,124.49154532679093,488409
2017-06-20,124.25839233398438,125.88156923007365,124.25839233398438,124.85923598876758,1042198
2017-06-21,125.10135650634766,125.4511016868614,123.75618062993532,123.75618062993532,984239
2017-06-22,126.4465560913086,126.82320376526455,124.15975393586815,125.02963559375662,790906
2017-06-23,128.5360565185547,128.60331258396198,126.43758517481713,127.3433321179248,780899
2017-06-26,127.9890365600586,130.03370335255008,127.89935267041726,128.688527110972,913675
2017-06-27,126.26719665527344,127.85898286643506,126.16854986267106,127.3433347757657,662242
2017-06-28,125.9623031616211,126.39275570653464,124.84132301477563,125.57667887550961,785340
2017-06-29,127.4061050415039,127.4061050415039,124.6619346019958,125.54975565746936,1123963
2017-06-30,123.78308868408203,125.89053645987119,123.75618626003683,125.70220580771752,2870172
2017-07-03,121.30797576904297,123.75619226276655,121.20932898148,123.48715432542774,828708
2017-07-04,122.39305877685547,122.83248779944672,121.54111683690876,122.41099828573402,699661
2017-07-05,121.06584930419922,122.95806423697395,121.06584930419922,122.59037948459542,885454
2017-07-06,122.85941314697266,123.8189786354141,121.96262910940351,122.41102112818808,1088190
2017-07-07,120.32152557373047,122.32135036036078,120.13320856860811,121.97160509557933,1406703
2017-07-10,119.55923461914062,121.71151047865564,119.37090398161087,121.0658249840339,1036879
2017-07-11,118.78803253173828,119.53235132193862,117.8105274249625,119.13777779700156,1007401
2017-07-12,115.77481842041016,118.37548651423322,115.77481842041016,117.98089936977175,1217674
2017-07-13,119.05706024169922,119.35748895640668,116.67162477408912,116.67162477408912,1183050
2017-07-14,117.38005065917969,120.23183073555715,116.922695770896,119.36194920941664,1064910
2017-07-17,116.5370864868164,118.50104577819022,116.34876949615361,116.69851473408053,696899
2017-07-18,115.11119842529297,116.4922398080503,114.86009999206436,116.35772767733438,821792
2017-07-19,114.77938079833984,116.42946689535088,114.11576256243701,116.27701525933193,694138
2017-07-20,114.24132537841797,115.17397481684887,113.89158012852646,114.93185296342814,1011362
2017-07-21,113.7032470703125,115.75688330352716,112.24149157625905,113.75705192226566,1396394
2017-07-24,113.0037612915039,114.33996762487284,112.78852819096925,113.44318356506992,712440
2017-07-25,115.2905502319336,115.72997932338023,113.45214711505824,113.66737336189965,694519
2017-07-26,116.59088897705078,117.17380681766777,115.72100735710612,116.34876713682267,761607
2017-07-27,115.52374267578125,116.94064961436119,115.29954663458513,116.80613746317967,689770
2017-07-28,112.94099426269531,114.78836736048882,112.41188807409473,114.78836736048882,2006085
2017-07-31,112.99480438232422,113.58668521321046,112.21459969849786,112.90512733453181,658909
2017-08-01,113.94538116455078,113.95435092094256,112.10697793556402,112.63607725004839,860976
2017-08-02,114.322021484375,114.96770018414512,113.40281656299648,114.33995415301365,797861
2017-08-03,113.89155578613281,114.3847896700054,113.04857672712085,114.178526361681,552029
2017-08-04,114.91388702392578,115.2098273494458,113.03961197946856,113.51490634607568,570211
2017-08-07,114.6628189086914,115.67618934999717,114.29962243233382,115.43405380447884,658616
2017-08-08,113.855712890625,115.3264451657137,113.10689895937725,115.31746856671148,610947
2017-08-09,115.21880340576172,115.6223534652018,112.94097808805616,113.44317493392272,646100
2017-08-10,114.59105682373047,115.61339002208848,113.92743858874272,115.09325366729753,682914
2017-08-11,113.22795104980469,113.8287946946111,112.85129656564156,113.11136474964411,807005
2017-08-14,113.27279663085938,113.52389508226636,112.5912456461603,112.5912456461603,673892
2017-08-15,114.05299377441406,115.54165171379506,113.97227965351601,114.33996439175975,495570
2017-08-16,112.34013366699219,112.52846433625872,106.72627050344184,108.35841718237091,2156174
2017-08-17,113.89155578613281,115.23673164187454,112.45670290839196,113.3086448802611,1943164
2017-08-18,115.33538055419922,115.94518705185183,114.09782120709274,114.66279261387471,1360173
2017-08-21,113.59562683105469,117.29934910357478,113.0037529530567,116.58191917190321,919915
2017-08-22,114.83319854736328,115.05739455636484,112.99478853678286,113.9722798519084,652010
2017-08-23,115.08429718017578,116.07523971018793,114.50138618738785,115.33539561598123,994757
2017-08-24,114.78834533691406,115.82861800065075,113.92743356791743,114.82421067394353,809335
2017-08-25,115.28157806396484,115.59544423222758,113.98123724761628,114.78834416088117,1539653
2017-08-28,114.96770477294922,115.8286234241758,114.51034986426376,115.68513470166508,590662
2017-08-29,113.75704956054688,114.76145010830781,112.85129580059814,114.60899846965951,925253
2017-08-30,113.74810028076172,114.77044052411392,113.55977642701585,114.33998111418035,657916
2017-08-31,115.25468444824219,115.55958772659929,113.55975637990072,113.9453737767117,1041477
2017-09-01,117.46973419189453,117.80153987359276,115.68512921045118,115.82861792615094,845721
2017-09-04,116.99445343017578,118.15129883622207,116.75231790469124,117.83741894452585,344692
2017-09-05,117.37110900878906,117.47871872344751,116.2949571268461,117.08413152458039,509959
2017-09-06,118.62659454345703,119.26331724791956,116.4115368171634,116.85992884784892,1103882
2017-09-07,117.4338607788086,118.93148840036785,116.98546878371285,118.93148840036785,657120
2017-09-08,117.71186065673828,118.44723009088004,117.57734853285265,117.74773967899952,527481
2017-09-11,118.83287048339844,119.37094648176883,117.92712335944405,118.36655254757457,954011
2017-09-12,119.74968719482422,120.32762043034595,118.38612962731607,119.37041980079576,634532
2017-09-13,119.46070861816406,120.32761532416653,119.39750427801572,120.1018599483238,413511
2017-09-14,118.5215835571289,119.50587378218238,117.96171458122986,119.19884974888392,637928
2017-09-15,118.25971984863281,119.0092156831032,116.58912430568945,118.63898728334615,980368
2017-09-18,118.71121215820312,119.17174816161513,117.75399779620605,118.48545678376331,671670
2017-09-19,118.25065612792969,119.11756278274146,117.79012014885039,119.09047324156114,451810
2017-09-20,120.77914428710938,121.16743697817917,118.87376807654086,119.09952348642331,968566
2017-09-21,119.9302749633789,121.46540865201285,119.43361041672901,120.68880966425493,863723
2017-09-22,120.17411041259766,120.51726301340999,119.37042177833888,120.5082239792736,366800
2017-09-25,120.87848663330078,121.20357500001185,120.08382311933644,120.75206414508081,369256
2017-09-26,119.67742919921875,121.90789323706238,119.5510067499853,121.79953507458043,627659
2017-09-27,119.58715057373047,120.18314817008404,119.27110126343403,120.0567256901621,526614
2017-09-28,120.9507064819336,121.10421848924871,119.42459788466297,119.9302877391163,664220
2017-09-29,120.96878814697266,121.86277077557523,119.88515112718503,121.72732303761032,1575940
2017-10-02,121.79953002929688,122.64837234428009,121.12226398381193,121.78146574329365,486164
2017-10-03,121.46542358398438,122.54002143183455,120.87846508879636,122.42263800020615,521604
2017-10-04,120.3637466430664,122.35040524638943,120.192184108249,121.82665104906032,625776
2017-10-05,120.3276138305664,121.30287869558295,120.3276138305664,120.36372862748652,396546
2017-10-06,121.74540710449219,121.99825210910846,120.68885946067927,121.56479171917827,528631
2017-10-09,123.20826721191406,123.57398985136899,121.90791392540058,122.17882315659352,682711
2017-10-10,122.90123748779297,123.57850364489906,122.46777722635409,122.93735228673859,399153
2017-10-11,123.44306182861328,123.66881725031119,122.43168194869223,123.0818586655036,611100
2017-10-12,124.60795593261719,125.02333815366214,123.6507414592618,123.71395958538646,689720
2017-10-13,124.30995178222656,125.06848658887043,124.0390425572779,124.60795055176857,531855
2017-10-16,124.70726776123047,125.80895503259244,124.43635857041765,125.1858680274271,500716
2017-10-17,125.47483825683594,125.84508038938559,124.44539426856215,125.23101858674043,564897
2017-10-18,127.73240661621094,128.49094147730983,125.23103284673614,125.47485254459528,934722
2017-10-19,127.28091430664062,128.03944927801922,126.77522432572155,127.6872713428064,885928
2017-10-20,126.35076141357422,127.74142218244691,125.55609811707555,127.49760252938226,779190
2017-10-23,126.18824005126953,127.06417208273133,125.60126775917827,126.3507773211,403690
2017-10-24,126.34176635742188,126.82036674474914,125.40261609544652,126.37788116179755,475895
2017-10-25,125.90828704833984,127.29894793994441,125.76381407360118,126.60361749414213,600643
2017-10-26,126.28756713867188,126.55846257586822,125.1768407301064,126.06181175499819,703767
2017-10-27,125.81798553466797,127.2537863931469,124.788541589851,126.45009782025481,1777128
2017-10-30,126.36884307861328,127.12737790466458,125.98053663114823,126.29659969817756,541889
2017-10-31,125.45680236816406,127.3260639636873,125.30329032750562,126.52237517493539,650180
2017-11-01,126.66683197021484,127.66014737089819,126.17016738036575,126.42301230264987,749503
2017-11-02,126.80228424072266,127.52922375266175,126.65779748593764,127.32603839255685,478062
2017-11-03,127.31702423095703,128.2290711143526,126.91065347533916,127.32604948678673,534513
2017-11-06,129.150146484375,129.2946194609333,127.41634675453703,127.77754986445582,594546
2017-11-07,130.56788635253906,130.7304374012894,128.7437926901107,129.7912872461037,619724
2017-11-08,130.2789306640625,130.84782490483778,129.25851184228193,130.56789041224712,506654
2017-11-09,131.64248657226562,131.66055086222912,130.2247498379912,131.4167311742779,606021
2017-11-10,130.0351104736328,131.97660140312573,129.77324027225163,131.8501789302148,542892
2017-11-13,129.6919403076172,130.08927196272205,129.08691757062178,130.0350928786649,422404
2017-11-14,127.13642883300781,128.22006597934893,126.51335538658597,128.22006597934893,763642
2017-11-15,127.55182647705078,128.3645405677749,127.37122487678086,127.50667263222859,606332
2017-11-16,127.05511474609375,127.6420869536316,126.56748922782909,127.28087010768206,609468
2017-11-17,128.32838439941406,128.90631760142273,128.01232136654386,128.01232136654386,468723
2017-11-20,129.08689880371094,129.43907657789646,127.56982955460792,128.17485220364392,543239
2017-11-21,129.72805786132812,130.00799229118311,128.95145890478855,129.2494576207993,562318
2017-11-22,130.9652099609375,131.90436005811247,130.03509889753326,130.42339153725848,948878
2017-11-23,131.87730407714844,132.04888043220646,130.1615680846079,130.78465536181025,694165
2017-11-24,132.3468475341797,132.44618046437466,130.48662518599772,131.47091545310116,2054924
2017-11-27,133.0602264404297,134.05354184469843,131.94047479554766,132.38296030064944,744284
2017-11-28,132.92478942871094,134.82114048099373,132.82545649208626,133.6472095333433,984735
2017-11-29,131.81405639648438,133.593009947456,131.78696685237946,132.96992287501214,788096
2017-11-30,129.43910217285156,132.06689811931747,129.43910217285156,131.85920702655318,1971777
2017-12-01,131.4799346923828,131.71471531976042,130.54982365832896,130.73945045532236,638583
2017-12-04,131.21804809570312,131.65149454481312,129.43006943648703,129.73709343048102,491825
2017-12-05,130.36923217773438,131.2361390309953,129.94481089673394,130.36923217773438,615883
2017-12-06,127.67821502685547,130.55885594494208,127.40730580897305,130.36019010376265,706313
2017-12-07,128.36453247070312,128.8611971743806,127.8227277040697,128.2923028583664,633099
2017-12-08,128.25616455078125,129.02373846909884,127.88141662674283,128.36452274009028,1100333
2017-12-11,127.71434020996094,129.13209075737888,127.21768934564562,129.13209075737888,510490
2017-12-12,126.97384643554688,128.2200204438673,126.40493851365908,127.8226888018513,579522
2017-12-13,127.80465698242188,128.10265578963788,125.9715240784405,126.07988227051277,552990
2017-12-14,127.1544418334961,128.22903951008894,126.34172808060079,128.22903951008894,594215
2017-12-15,126.45010375976562,127.08221607504352,125.79090190090545,126.31465604185429,920530
2017-12-18,127.57887268066406,128.1116520430945,126.62167212334452,127.57887268066406,493050
2017-12-19,128.65350341796875,129.44816692768097,127.95817284697057,128.24714640650873,550682
2017-12-20,127.88591766357422,128.59027342622136,127.33507392314337,128.4638509503364,1226270
2017-12-21,127.38025665283203,127.57892255700136,126.19730026465443,126.23341507494905,1467182
2017-12-22,127.50665283203125,128.0755608746051,127.06868678540245,127.687254404256,2047798
2017-12-27,127.44342041015625,128.4277104741343,127.3892413283246,127.66013673748283,200756
2017-12-28,127.2628173828125,128.2109927434305,127.13639491999777,127.9852373613317,234896
2017-12-29,127.59696197509766,127.94010083256597,126.42303107361076,127.14545114983476,411039
2018-01-02,126.91969299316406,128.0845848343896,126.2424267699124,127.77756078681284,403628
2018-01-03,125.89925384521484,127.41633710582526,125.70962704952251,127.27185036119296,521557
2018-01-04,127.82271575927734,127.84980530612664,126.4862475916504,126.81132215384206,573004
2018-01-05,128.8612060546875,129.28562739625872,127.9491590116403,128.0484919592212,433492
2018-01-08,129.40301513671875,130.01706329193894,129.0779267665969,129.31270745317792,331761
2018-01-09,128.13876342773438,129.94480668269338,128.01234095104792,129.80935895017805,731141
2018-01-10,128.2290802001953,129.8364577088341,128.0665429096446,129.35785731463366,517827
2018-01-11,127.10030364990234,128.02138963749724,126.42303737823323,127.46150681651883,620774
2018-01-12,128.07553100585938,128.37352973109088,127.11833049518376,127.77753228062788,572913
2018-01-15,129.132080078125,129.37589975178136,128.20196899526812,128.8611708606196,596472
2018-01-16,128.3735809326172,129.258538428411,128.30133753595786,128.951514326873,399701
2018-01-17,128.24710083007812,128.79794442554854,127.22668225674454,128.22903654427225,691500
2018-01-18,128.57223510742188,129.44816726591125,128.57223510742188,128.8882844375976,785283
2018-01-19,129.97186279296875,130.4865916021422,129.43908347678124,129.82738984179133,782199
2018-01-22,131.29928588867188,131.65598314502816,130.4459379617819,130.46850798171127,757176
2018-01-23,132.29266357421875,132.49132942729995,131.63346166845804,132.0759334311258,516712
2018-01-24,133.49368286132812,133.7194382580809,131.85921599348063,132.0307922996553,732759
2018-01-25,133.24989318847656,133.84137135887457,133.19571408569493,133.57498158418548,1472759
2018-01-29,135.30874633789062,135.58868081497468,134.28834135165016,134.82112076152083,911618
2018-01-30,133.1956787109375,135.30874583233717,132.7531931907065,135.30874583233717,776656
2018-01-31,132.2204132080078,132.96089749019373,132.1752593748719,132.43714333965096,1116861
2018-02-01,131.85018920898438,133.4214518768123,131.75085627402368,133.10538878038727,648289
2018-02-02,133.0060577392578,133.1956983556165,131.01038753438272,131.38965498808273,505304
2018-02-05,132.2384796142578,133.43949994402203,131.16388175188902,131.60636727728073,663842
2018-02-06,126.8745346069336,130.03511020212412,126.15211457222968,129.83644434810512,1649580
2018-02-07,128.59027099609375,130.03511107520248,128.0484663006901,129.13208947051356,993415
2018-02-08,129.08689880371094,129.17720645001995,126.71196203072141,127.40727854705416,1054800
2018-02-09,126.82937622070312,127.10480496349031,125.44775432669789,126.42301927170433,827716
2018-02-12,126.65779876708984,127.86785812688507,125.93539254388821,126.45010766687015,566136
2018-02-13,128.29229736328125,128.62641097734516,126.22436998900365,127.50665912783577,735976
2018-02-14,134.81204223632812,136.2027027382976,132.8795772281071,132.8795772281071,1615266
2018-02-15,136.80776977539062,137.05158946083756,135.06494473475385,136.58201437972167,1216028
2018-02-16,138.5144500732422,139.18269086041644,137.7107615895522,137.97263172915356,892911
2018-02-19,140.74497985839844,140.96171005324638,137.8733633374954,139.24596034682702,648448
2018-02-20,140.87135314941406,140.97520558173224,139.13755353336455,140.2573051470487,485828
2018-02-21,141.63893127441406,141.96401957357983,140.72687071838556,140.80813934842325,703226
2018-02-22,142.9663848876953,142.9663848876953,141.30481468835836,142.09045284218584,883587
2018-02-23,145.30520629882812,145.30520629882812,142.5238981683408,144.29381275564083,2259729
2018-02-26,147.49050903320312,147.49050903320312,144.69113676180316,146.00051523235535,977121
2018-02-27,148.69154357910156,149.75710247908793,147.28283205348467,148.98954236783075,980395
2018-02-28,147.34600830078125,148.81793767314375,147.34600830078125,148.3573879152069,952958
2018-03-01,145.76576232910156,146.28951657278256,144.67311377959183,146.1089149871382,681451
2018-03-02,144.52859497070312,144.85368326442767,144.11319901466047,144.71822177095055,889233
2018-03-05,145.4496612548828,146.48813033716294,144.9529967367873,145.10650871892358,676194
2018-03-06,147.580810546875,148.22196193292515,147.26476126055334,148.22196193292515,794056
2018-03-07,145.72059631347656,147.21961552922028,145.5670842895534,147.19252598258777,604288
2018-03-08,147.62596130371094,147.91493481788177,146.7003697129751,146.74100402983996,774096
2018-03-09,147.86978149414062,148.51093286903475,146.92160609364225,147.53566792386633,715528
2018-03-12,149.59457397460938,151.40061732445417,149.03469116642574,151.1567976141003,510562
2018-03-13,149.84739685058594,150.50659871797413,148.8089138101092,150.4614448850812,678344
2018-03-14,149.27044677734375,150.36067244544148,148.86161388467855,150.36067244544148,1422135
2018-03-15,149.20684814453125,149.8246514890484,147.09908030182018,149.8246514890484,1173416
2018-03-16,150.42430114746094,150.8694689635776,148.74352647252275,149.44309372167243,972432
2018-03-19,151.3509521484375,152.26856991101016,149.09781736880893,152.09594819872538,752418
2018-03-20,149.3522186279297,151.72346616867762,148.23473829766087,151.72346616867762,596507
2018-03-21,148.7525634765625,151.16923955254714,148.54360693253972,149.46121076757007,375893
2018-03-22,147.83497619628906,149.07056897130119,146.85376894587023,148.23472883864173,556085
2018-03-23,144.22813415527344,146.43584004276263,143.86473022857462,145.7998762395541,1026708
2018-03-26,142.18394470214844,144.18269386785937,141.63882499196814,143.0016104044488,917135
2018-03-27,144.04644775390625,144.6824116258208,143.18335293752415,143.61036022216092,1006247
2018-03-28,142.64727783203125,144.09184081478995,142.09307791109094,143.11971396044822,820502
2018-03-29,141.23912048339844,143.70121229545686,140.8211934225651,142.99256481823926,2046935
2018-04-03,141.72967529296875,142.49283175589517,140.63035568618216,141.1300464165397,803918
2018-04-04,143.40135192871094,144.60968989795808,142.81081717412482,144.01006103569065,1001196
2018-04-05,144.65516662597656,145.47283253515997,143.12883936906763,144.446210024825,883083
2018-04-06,143.5376434326172,145.354690567777,142.72905801198985,144.9640182249735,657712
2018-04-09,145.0185546875,145.8180600134444,141.7842123968661,142.29298347229542,658722
2018-04-10,143.8102264404297,145.01856475998736,143.2469461196483,144.25540809383716,760513
2018-04-11,144.3098907470703,144.76415256422652,142.70181389567608,143.49222502137732,541842
2018-04-12,144.71873474121094,145.100326896387,143.37412354063719,143.73754134009738,1259823
2018-04-13,145.6817626953125,146.16327908730122,143.59215567298182,145.35469364953056,552220
2018-04-16,146.4085693359375,146.62661998575317,144.9095109744927,145.93614705579142,641292
2018-04-17,146.53578186035156,147.25352334851144,146.0815200091517,146.8083417436658,1156382
2018-04-18,145.5091552734375,146.75382827339104,145.27293024537894,146.53577760048418,764975
2018-04-19,145.18209838867188,146.0542734276066,144.90953849039016,146.02701882407567,957468
2018-04-20,145.25477600097656,145.40922336898126,143.47406341973874,145.36379441063357,493595
2018-04-23,144.94589233398438,146.11789589127935,144.50525770186516,145.3638194145097,553215
2018-04-24,146.9536895751953,147.17174022582142,146.30863173144914,146.39040938979002,806161
2018-04-26,150.49696350097656,150.87855570038928,146.82653341024402,147.59878419352106,1231603
2018-04-27,154.80337524414062,156.10257153318548,151.58720697723558,152.1414070695043,1902679
2018-04-30,154.77609252929688,156.31149974524365,153.71312150201933,155.17584516101923,628933
2018-05-01,153.49510192871094,155.3030693837532,153.0408400029894,154.63075674301479,699289
2018-05-02,154.1855926513672,154.9760039850578,152.26860672401222,153.08627266486636,760519
2018-05-03,154.94871520996094,155.13949741803603,153.34970467310498,154.1310355864402,960064
2018-05-04,154.63983154296875,156.62948688427008,153.54051172029327,154.97598088987394,649421
2018-05-07,154.4126739501953,156.23880135761686,154.1219397500052,156.07525990426748,562778
2018-05-08,156.6658172607422,157.3653843387486,154.99413710560904,154.99413710560904,747793
2018-05-09,157.39266967773438,157.9741243610342,156.06621881675215,157.1019354045979,596832
2018-05-10,159.97286987304688,160.90864826341712,157.6379570892289,159.67305536016522,740712
2018-05-11,159.68212890625,162.33501658599675,159.2551216357901,160.59065265395665,595572
2018-05-14,160.7178192138672,160.8359317179581,159.40046276712468,159.95466271736436,876854
2018-05-15,161.31747436523438,163.0255034464442,161.02675397482102,161.71722703215346,685376
2018-05-16,162.02610778808594,163.57968936164644,161.71721306776618,161.71721306776618,696642
2018-05-17,159.61854553222656,164.50640791720892,158.9916619043566,163.6251387393298,854355
2018-05-18,166.21441650390625,168.55840943137858,164.45187821916542,166.16898754402663,1210034
2018-05-21,169.0944366455078,169.61230183947526,167.37732730509688,168.0768944772561,782241
2018-05-22,167.4681854248047,169.62138228803053,166.38249288333938,169.18529476725732,908672
2018-05-23,165.62387084960938,166.71409650099986,165.41491428331094,166.71409650099986,817465
2018-05-24,166.35069274902344,166.55056906933828,165.03332231159254,165.4421690614001,808040
2018-05-25,166.62326049804688,166.86856580733297,164.49731811882904,165.89645254352575,2053651
2018-05-28,166.35069274902344,167.68622367886746,165.68746047571906,167.67712956968958,313425
2018-05-29,168.20408630371094,168.45847184434533,165.35132228690628,166.25984603573545,623421
2018-05-30,169.9484405517578,171.17495308796143,167.36823657925413,167.4500003848753,930788
2018-05-31,168.8491668701172,170.72980407322214,167.89521403353973,170.47541849853135,1608803
2018-06-01,169.17620849609375,171.474772405384,167.51360842007063,167.84067751474683,603572
2018-06-04,171.31121826171875,171.71097088821108,169.703127509864,171.68371628758396,342831
2018-06-05,169.83944702148438,171.30217094250318,169.83944702148438,171.2567419784023,517022
2018-06-06,172.2924346923828,173.52802748448755,170.80245637216575,171.18403466433423,993066
2018-06-07,172.02899169921875,173.4735412529338,171.45661725368234,173.07378855211303,554886
2018-06-08,171.8836212158203,172.81939962772796,171.79276328995675,172.51958510794594,260853
2018-06-12,173.69155883789062,174.29118782262913,172.21067459512182,172.67401670352604,780993
2018-06-13,171.94717407226562,174.00952655620554,171.02048996798547,173.53709039563103,510391
2018-06-14,169.703125,173.06467356598503,169.703125,172.83754265547094,642502
2018-06-15,167.64080810546875,171.58379789742892,167.64080810546875,171.42935052175923,1775266
2018-06-18,169.52142333984375,170.66617200313252,168.62199380494047,168.67650300548362,632710
2018-06-19,174.11854553222656,175.38139280446282,171.7109634940327,171.9835233515379,1058500
2018-06-20,176.08096313476562,177.16210847636333,174.20940666842392,176.73510125971598,828455
2018-06-21,180.34193420410156,181.60023439667006,176.95767825634292,178.97914880709322,1680826
2018-06-22,180.314697265625,180.596337390516,178.30685381767327,179.88769002370273,828494
2018-06-25,179.7423095703125,180.65992729838783,178.29776034229542,180.29650953277422,585564
2018-06-26,178.51585388183594,178.93376708396303,177.69817411002333,178.6339525539291,814090
2018-06-27,177.16212463378906,178.1524121571929,176.36261932749588,177.7980884624442,745779
2018-06-28,177.01675415039062,177.23480482877645,175.83567056933424,175.84476467862416,839572
2018-06-29,174.9998321533203,178.97917042947685,174.1094828013438,178.97917042947685,2875170
2018-07-02,176.67152404785156,178.31594971975937,175.8265898017117,175.8265898017117,562485
2018-07-03,179.73326110839844,180.15117428404403,176.75330421824967,177.51646086653767,646271
2018-07-04,178.9882354736328,180.79620248919412,178.31593685929064,180.55999133590774,795838
2018-07-05,179.96946716308594,180.28745602228148,178.2887065354058,179.87862310543886,598806
2018-07-06,180.08758544921875,180.47824402184216,177.73451217739634,180.47824402184216,681947
2018-07-09,179.25173950195312,180.69628894422488,178.38864470793385,180.1148342959724,507312
2018-07-10,177.94345092773438,179.86951671925235,177.70723975840696,179.85135622674582,571265
2018-07-11,177.69815063476562,178.2160158081304,176.49890653603265,177.39833614433942,782665
2018-07-12,182.24986267089844,183.04935411282455,178.70661186662355,178.906488192848,1005625
2018-07-13,185.84759521484375,185.9475333706415,182.5769183998607,183.5217768940636,748087
2018-07-16,180.46914672851562,185.7930961507277,180.26019015970914,184.47573956186207,721613
2018-07-17,179.0881805419922,180.69627131187139,177.65271148666687,179.04276544908515,544371
2018-07-18,181.35040283203125,182.22259161891031,179.7877410751437,179.7877410751437,978861
2018-07-19,182.45880126953125,183.52177224720862,182.21349600915326,182.21349600915326,518966
2018-07-20,184.61203002929688,185.5023794554689,181.89555278901258,182.47700745591695,487541
2018-07-23,182.45880126953125,185.02992479179858,182.39974501583188,184.43029587219482,420090
2018-07-24,183.9306182861328,185.06627289874535,182.7404544701903,183.28557422943285,494235
2018-07-25,180.8598175048828,183.52178526062502,180.34195234769342,182.63143592663616,747540
2018-07-26,180.0058135986328,180.7962248187244,179.01551218311363,180.25110502785094,864345
2018-07-27,181.10508728027344,181.98635626273915,179.98760715745485,180.25107289619578,2975050
2018-07-30,179.4879608154297,181.17781564835678,178.61578572532267,181.06879722783668,399348
2018-07-31,178.6248321533203,180.6145011289429,178.21599929080193,180.14206495784785,643829
2018-08-01,179.67872619628906,181.250468229631,179.14268670676975,181.250468229631,642640
2018-08-02,178.64300537109375,180.1238894575931,178.1523948488166,178.33409680178318,983422
2018-08-03,180.3510284423828,181.35041002291632,179.03367189565847,179.88768636211964,683988
2018-08-06,181.24136352539062,181.7773890796029,179.88765847849479,181.2686181221832,465401
2018-08-07,183.1311492919922,183.46729866233966,180.79623646830015,180.87800028330795,663924
2018-08-08,183.1584014892578,184.64837994936326,182.09541645623773,184.51209306316878,626532
2018-08-09,182.25894165039062,184.97543252848706,181.80467979630592,184.14867262693966,678690
2018-08-10,184.09414672851562,184.83912889291292,182.41337247562933,182.88580864266808,611720
2018-08-13,183.7943572998047,184.30312838145844,182.94942300400868,183.47636844228498,633427
2018-08-14,183.24014282226562,184.139572391127,182.15899742743886,184.08506318852585,900389
2018-08-15,194.9510040283203,195.04184807439518,182.4724312980161,183.521774991529,1331150
2018-08-16,196.84982299804688,197.1223828731402,190.80814610450517,191.7075756704507,1497981
2018-08-17,196.10484313964844,197.82195235141882,195.34167270766173,196.95884375946784,990373
2018-08-20,198.512451171875,198.8486005432,194.14245389275746,194.14245389275746,884376
2018-08-21,199.0121307373047,199.05755969751948,196.24113051986947,198.5124399008865,640825
2018-08-22,197.0587921142578,198.16719217739666,196.86800989361947,198.05817376560333,778934
2018-08-23,198.14903259277344,198.93036356114342,196.6953890683268,197.14965093684486,724526
2018-08-24,203.8999481201172,206.19852561842032,197.14962431953128,198.50332949562036,927385
2018-08-27,204.23614501953125,204.96296680368067,201.8012941220765,201.98300996534323,521449
2018-08-28,204.21792602539062,206.59825333179847,204.21792602539062,205.32632588477966,607332
2018-08-29,202.9187469482422,204.21792901220064,201.89211086765292,202.1192417624403,1390027
2018-08-30,205.5989532470703,206.19858232457364,203.2367856548916,203.7637311596999,707921
2018-08-31,206.51649475097656,208.9240905790659,206.2348546565252,207.37050914251927,2204827
2018-09-03,208.4425811767578,211.40437724484462,207.388704244177,208.96044632840656,516215
2018-09-04,209.21481323242188,210.98643147757082,207.17063513502617,210.98643147757082,559403
2018-09-05,206.63462829589844,209.21483222371418,206.52560989029166,208.12460657873285,860952
2018-09-06,197.29501342773438,206.6891453209215,197.2132496204349,205.38086895224328,1469842
2018-09-07,191.3805389404297,195.3326231398438,189.99049859177472,194.10611042610194,1254374
2018-09-10,192.7978057861328,193.55186820026074,191.38049727723111,191.38049727723111,796681
2018-09-11,192.52195739746094,194.5053989079271,190.66647940550948,194.45969466267667,1125051
2018-09-12,193.7284393310547,195.29143502198653,193.02463311199384,193.65531533908958,742287
2018-09-13,188.60076904296875,192.86014817457286,188.11633471544488,192.5036773685274,635334
2018-09-14,192.51283264160156,193.11609528281383,190.52939087911213,191.94613898002723,1458145
2018-09-17,190.3283233642578,191.03212985308167,189.5422575830597,190.20950903537744,758029
2018-09-18,187.64102172851562,189.8895393784026,187.01035338539083,189.1217583065297,754267
2018-09-19,185.08177185058594,186.46195087783812,184.18601322121114,186.1694548485782,1011224
2018-09-20,189.09434509277344,190.53851274763167,182.8149556778239,182.8241048949097,1296172
2018-09-21,189.31370544433594,191.50738368398672,188.86584010497754,191.03208464001577,1062530
2018-09-24,186.75440979003906,188.76527077712242,185.66671306124599,188.44535505207426,660188
2018-09-25,187.293701171875,188.35397824652506,186.2791283403865,187.19315741571032,490847
2018-09-26,185.53878784179688,186.4619522905585,184.4510908885854,186.22430972521806,943981
2018-09-27,184.6521453857422,186.45278365978538,184.41448891594453,185.45648143443356,1191112
2018-09-28,183.82037353515625,187.43993452732764,183.82037353515625,184.74353780819877,1986505
2018-10-01,185.8312530517578,186.29741681622008,182.80581897916892,182.80581897916892,410790
2018-10-02,182.1934356689453,185.73072408486595,181.35253050830946,184.69788060932342,1088514
2018-10-03,181.45306396484375,182.6778596326809,180.42934187125343,182.1477210719057,479031
2018-10-04,182.44935607910156,183.59189249712435,181.20627589841365,181.88266247879514,753283
2018-10-05,182.82411193847656,183.53705354977558,181.63587127065225,182.44022137446768,792903
2018-10-08,180.1734161376953,184.97206903011528,180.06373710604424,182.80582447314137,475874
2018-10-09,172.02944946289062,179.97235184606697,171.1062710040706,179.44222716000598,1511606
2018-10-10,175.310791015625,177.01088576589612,171.97457630215294,172.175663827764,1077113
2018-10-11,169.5524139404297,172.98915865760915,167.2856254651402,172.7515160902491,1217274
2018-10-12,172.6509552001953,173.45530526684442,167.9254264525861,168.17221821339476,1288989
2018-10-15,172.67837524414062,176.5812833915074,170.60352528984794,172.30361996728593,818246
2018-10-16,172.16651916503906,173.9214533361977,169.55239542168283,173.26335127864107,963312
2018-10-17,176.40762329101562,178.84807941109338,174.69839326931174,178.10771804226928,673598
2018-10-18,172.5778350830078,176.66354634545274,172.28535301844735,174.9634516325765,832680
2018-10-19,171.89230346679688,171.89230346679688,168.3641507234691,170.85944616191017,936773
2018-10-22,168.8485870361328,172.1939367962536,168.7846122533424,170.7863381581192,762431
2018-10-23,165.5763702392578,166.8011798651611,165.25646841403383,165.71348297604888,1097380
2018-10-24,166.44471740722656,167.9528599586764,164.1504952648542,164.15964448261872,904976
2018-10-25,159.67173767089844,164.49780996014312,159.67173767089844,163.6751893903537,1702359
2018-10-26,161.69174194335938,162.56008074450273,160.2841432683611,161.32613588275592,2980024
2018-10-29,167.63294982910156,169.442737688307,163.19076735583332,164.3972925953036,832894
2018-10-30,171.32562255859375,171.3713268045426,164.7903059032827,167.10281243610007,828716
2018-10-31,171.83746337890625,172.75149243943235,167.88885114288473,171.83746337890625,1036377
2018-11-01,172.0933837890625,174.06768983122956,170.4481287539233,173.6837993141931,1192262
2018-11-02,175.65811157226562,177.0383044851296,173.90317731566938,174.78978668784768,1033094
2018-11-05,171.39877319335938,175.53017546586133,171.15198138447306,175.46620066917518,716284
2018-11-06,170.9325714111328,173.6106838394652,169.1136624873516,171.88316945452536,585584
2018-11-07,172.1299591064453,172.36760164090276,169.42442695480526,171.75520384493518,526540
2018-11-08,174.67098999023438,176.07401424700103,173.79351580000528,174.87207753493314,1523048
2018-11-09,174.19569396972656,177.77868691147717,172.0751394415794,177.73298266015033,571424
2018-11-12,176.28880310058594,176.28880310058594,172.88861344261446,175.265094884243,560681
2018-11-13,171.7369384765625,174.10427065592143,170.84575446593036,173.6838250522325,830080
2018-11-14,167.81578063964844,172.541310322572,167.81578063964844,171.59986128412189,904857
2018-11-15,168.41900634765625,170.75893268975153,166.37158997541763,169.09539294032965,764300
2018-11-16,167.87969970703125,170.45726810405387,166.37155748118207,169.64378287640014,520968
2018-11-19,166.6275177001953,168.82118209280245,165.89629158700026,167.6420906198462,680584
2018-11-20,160.64064025878906,165.89630843226297,159.95511832311857,165.55812207369894,2699047
2018-11-21,163.40098571777344,164.47039808855507,158.12703391834887,158.29155246140272,1040495
2018-11-22,168.92173767089844,169.63467934570278,165.68608037347718,165.9145876781447,802933
2018-11-23,166.6458282470703,168.8897578995254,165.92373729159632,167.11197816797284,596794
2018-11-26,164.2510223388672,166.75546703062716,163.8671318001846,165.33871917195628,770072
2018-11-27,164.0682373046875,166.77376980582528,163.3370111735439,164.74462391671656,876714
2018-11-28,164.3241424560547,167.18505786234994,163.8397081724744,166.35328807470205,628921
2018-11-29,165.25645446777344,166.62749803811397,164.0225096756764,165.4392574877569,1314797
2018-11-30,162.14877319335938,166.810327654552,162.14877319335938,166.79204316554544,3262259
2018-12-03,167.71522521972656,168.4007471290901,165.64951027344466,166.8103312784543,885103
2018-12-04,166.15219116210938,168.47383264160814,164.79028292580574,165.19245791891424,677070
2018-12-05,164.29673767089844,164.63492398916307,159.79971598241715,161.17075969038015,838025
2018-12-06,163.8306121826172,164.03169973876598,161.14336388406508,162.96227321425656,786398
2018-12-07,168.0899658203125,169.28735579859602,164.58924622601626,164.58924622601626,708529
2018-12-10,161.45411682128906,166.9748470352195,160.81429917270123,166.60010566410438,871144
2018-12-11,164.8726043701172,164.98228341960638,161.84716971454867,163.57468447890247,594185
2018-12-12,166.9931182861328,168.86688078108298,165.57637035351306,167.21249029696335,817762
2018-12-13,166.03338623046875,166.81031657137308,165.00054279536891,166.3533020054241,589630
2018-12-14,164.662353515625,165.84145898472735,162.99882763704176,165.73177994461687,848193
2018-12-17,167.94369506835938,168.45554908168143,163.9859477873126,165.31128706044493,671093
2018-12-18,165.7774200439453,167.69688634647468,165.50322252670492,167.66946659475065,829176
2018-12-19,162.8342742919922,165.3021639544915,162.70631077924588,164.4338251748093,968640
2018-12-20,160.54922485351562,163.50154923804666,160.30244700910802,160.91484490501023,1714916
2018-12-21,162.45037841796875,162.45037841796875,158.4286561949153,161.55463385816597,3511997
2018-12-24,162.93484497070312,162.93484497070312,159.43411135794364,160.2750305200561,337193
2018-12-27,168.44644165039062,168.44644165039062,164.85431344992114,165.5489706478928,758966
2018-12-28,170.45726013183594,170.8594211454716,167.7608636314645,169.0953520055828,673459
2018-12-31,169.2416229248047,172.29447661678802,169.2416229248047,171.83746208995302,411394
2019-01-02,169.44271850585938,171.11539342741105,168.64750370733262,169.250766258773,487741
2019-01-03,173.16282653808594,174.35106726955462,169.10453471979704,170.0551328837634,763953
2019-01-04,172.32192993164062,172.93432784322434,169.10454313099584,172.7515247862855,827295
2019-01-07,171.38047790527344,175.18284278900674,170.80463503647843,174.97260602761804,562508
2019-01-08,173.5924072265625,174.93603113656718,171.0879624395041,171.37132317960217,705145
2019-01-09,178.32705688476562,178.56469939506704,173.9671348108299,175.77690825875644,860068
2019-01-10,179.57931518554688,179.57931518554688,176.91035163760452,179.27768388070353,689344
2019-01-11,178.4185028076172,181.15145522471346,178.2539842408585,179.8718059352359,663281
2019-01-14,177.6689910888672,179.01261505851974,175.88662308428212,178.69269927642037,393719
2019-01-15,180.8955078125,181.34337315851738,177.13884754388332,177.3216505798278,785888
2019-01-16,180.32879638671875,180.97776318937088,178.7383946665746,180.95034343191853,535004
2019-01-17,179.4970703125,180.740150662391,178.25398996260904,180.740150662391,545624
2019-01-18,179.3233642578125,181.0691631169388,179.16798099060424,179.7438098168521,600382
2019-01-21,178.94859313964844,180.6486876055623,178.51899840196762,180.29221686014367,360226
2019-01-22,178.87551879882812,179.55190545477026,178.25398561254022,178.94864281138777,367095
2019-01-23,180.520751953125,181.736412361434,177.97975210468226,179.0491645059065,548113
2019-01-24,181.76382446289062,181.76382446289062,180.447620348526,180.9777588916438,688156
2019-01-25,182.03802490234375,182.65042267860568,179.37819707864222,180.7949448640726,2297288
2019-01-29,177.76953125,181.85524259375978,177.44961547438552,180.25569160964284,727156
2019-01-30,177.9888916015625,180.33795320009312,177.3216542304882,180.06374166704214,528245
2019-01-31,177.97975158691406,180.06373686738755,177.97975158691406,179.10400350078007,1374138
2019-02-01,177.7238006591797,178.5921254181608,177.3490454226063,178.26307442089708,530544
2019-02-04,177.11141967773438,178.11684330288995,176.69096016203065,177.97974451895234,525575
2019-02-05,176.43504333496094,178.41848489013807,175.7860904574997,176.9560466380007,726705
2019-02-06,172.58697509765625,175.85005161389213,172.58697509765625,175.49358083569868,1006059
2019-02-07,176.04200744628906,177.2942228303928,172.59611388879662,174.44245654666224,1192944
2019-02-08,177.8061065673828,178.49162849594066,175.14627813730337,177.77868680599886,1001702
2019-02-11,174.84461975097656,177.93861716901583,174.1956669027014,176.89204994826102,786406
2019-02-12,177.03829956054688,178.41847848804144,174.16824872902458,174.16824872902458,790376
2019-02-13,170.0916748046875,179.88093277115775,168.63837185790211,179.69812973740105,1948731
2019-02-14,171.18849182128906,173.02569910762668,169.09537146789654,170.5486742862112,1119150
2019-02-15,169.09536743164062,171.83745447107265,169.09536743164062,171.24334119131942,1103855
2019-02-18,170.9600067138672,172.02028387907723,170.05512677807454,171.63639330828974,718124
2019-02-19,168.1813507080078,171.0514014611241,168.1813507080078,170.10081735466173,833635
2019-02-20,169.41531372070312,170.6858137202411,168.20878851119625,170.6858137202411,965868
2019-02-21,169.5524139404297,171.69123888760555,168.42816194721857,171.69123888760555,1588777
2019-02-22,170.46641540527344,171.15193718304263,169.5066821270013,170.92342992378622,2049987
2019-02-25,172.8337860107422,173.53759243218852,171.21596429433745,172.15741329777504,871513
2019-02-26,171.1519317626953,173.64722704959632,170.47554527580593,173.20849703087188,633149
2019-02-27,171.78260803222656,172.97998375962788,171.0330975771347,172.7514765155597,560871
2019-02-28,177.10227966308594,177.10227966308594,171.40788207370366,171.86489663987828,1170704
2019-03-01,178.83895874023438,180.11859405661886,177.321666902965,177.73297725844722,1239607
2019-03-04,181.80950927734375,182.5772902796813,179.9723020861372,180.0637105636907,985754
2019-03-05,180.9686279296875,182.0745953389348,179.65242378399043,182.0745953389348,986854
2019-03-06,181.0966033935547,182.12944686873473,180.52076055508013,180.96863986800236,1032858
2019-03-07,182.36709594726562,182.53161449613845,180.36536992078015,181.39822730085183,901782
2019-03-08,182.26657104492188,183.14403129032664,181.12403451404552,182.54991787306255,736240
2019-03-11,181.7821044921875,183.39079062197638,181.15599681561864,183.39079062197638,543260
2019-03-12,181.53533935546875,183.75642360940162,181.53533935546875,183.62846007971388,696671
2019-03-13,180.5542755126953,181.04166243030468,178.5403491016005,180.72900177221257,1010058
2019-03-14,180.41632080078125,180.9956732735328,178.82541677774427,180.76577328047037,587963
2019-03-15,180.1772003173828,182.35666160574834,179.87374470080687,182.08996977884357,1254783
2019-03-18,180.97731018066406,181.2072102154383,179.56111810854352,180.1956444496379,380075
2019-03-19,178.0161590576172,180.2415892409379,177.21611159560834,179.7909802163222,1132033
2019-03-20,178.8070068359375,179.5518805099656,175.64358093420452,177.51955855649825,705987
2019-03-21,178.61392211914062,179.19327466791583,177.114983509428,177.89663516922073,1232878
2019-03-22,181.33590698242188,183.64409768571699,179.70821122637136,180.14042430301745,649090
2019-03-25,179.59791564941406,180.65545023001212,178.92661145560794,179.32203279256697,707199
2019-03-26,178.62310791015625,180.2232029194633,177.80466447666518,180.05768165587247,771184
2019-03-27,176.86669921875,178.80705610404885,175.96549499721328,177.02302956101767,905777
2019-03-28,178.03456115722656,178.03456115722656,175.101034985525,175.8826865467736,723096
2019-03-29,179.26681518554688,180.37033231107074,178.64147992749506,179.32198893702585,2369351
2019-04-01,181.69456481933594,181.95205168988366,180.39792548637502,181.75892952098184,797313
2019-04-02,184.11314392089844,184.71087837870786,183.15675195002248,183.63494793546045,916731
2019-04-03,186.0902557373047,187.3776901188112,184.60050823413542,185.75919917749127,769732
2019-04-04,183.23031616210938,186.8535427268188,182.6969464312248,186.8535427268188,655251
2019-04-05,181.0508575439453,183.87402232611805,179.8461837554362,183.87402232611805,861804
2019-04-08,184.41661071777344,184.51776729709465,182.20038498680248,182.79811948061916,748014
2019-04-09,185.39138793945312,186.1546436832274,184.30625251213954,185.57530515520577,718250
2019-04-10,185.2718048095703,186.20980069643832,184.4349654794428,185.7867785413467,550097
2019-04-11,183.0004119873047,184.28784645884414,182.5681988364343,183.9200120475424,963969
2019-04-12,181.95205688476562,183.6625134490859,180.88531751519332,182.8624659378979,1036173
2019-04-15,179.81857299804688,182.2647123000472,178.89897302273687,181.62099512372657,674856
2019-04-16,180.88531494140625,181.5566190040928,178.8621977729925,179.32199776726753,595675
2019-04-17,177.51040649414062,180.70141996933856,176.63678920399354,179.90137237115957,863214
2019-04-18,175.1929931640625,176.6321694273802,173.93314563836424,176.5632022329045,875567
2019-04-23,175.06423950195312,175.50565758478908,174.18143140024483,174.72399200775115,1063590
2019-04-24,179.32200622558594,180.59105875987848,178.05295369129342,179.11050214719816,2220633
2019-04-26,181.142822265625,181.70377888324862,177.22533092365296,179.34960489190485,920858
2019-04-29,182.2095489501953,182.5865883292758,180.24160545194826,181.17039642852865,574969
2019-04-30,182.60499572753906,183.14755641035092,181.1428209271707,182.08081694341038,673024
2019-05-01,184.27865600585938,184.72926508810298,182.35669524246438,182.54061244861037,525810
2019-05-02,185.06951904296875,186.19143228096806,184.37981897200115,184.8396190193129,490315
2019-05-03,183.8004608154297,187.85590047668643,183.71770017711427,185.75921344746186,728010
2019-05-06,182.908447265625,183.2257104105218,181.04166025674482,181.11522994576268,396344
2019-05-07,182.6233673095703,185.1522674020343,182.41186323079216,183.82804110849952,500958
2019-05-08,181.39111328125,181.89689612467933,180.51749602368122,180.74739604051425,573177
2019-05-09,181.308349609375,182.0348274763398,180.00251921944948,180.05769297744894,755729
2019-05-10,181.39111328125,181.9336739532999,179.45994752705928,181.23478295364157,814019
2019-05-13,183.9659881591797,183.9659881591797,181.63019623330595,182.35668811235453,517843
2019-05-14,181.88768005371094,182.77050223859612,180.79336782717291,181.3359284661425,641080
2019-05-15,184.69247436523438,184.90399248398927,181.16121347034132,181.51985693572914,924098
2019-05-16,186.66041564941406,186.66041564941406,183.76368108252532,185.6948327831234,920961
2019-05-17,189.9066162109375,190.35722532239373,188.45364633381735,188.51802507773294,724490
2019-05-20,189.77786254882812,190.58711510319222,187.90188457423736,190.31123227493322,563326
2019-05-21,189.6583251953125,190.6238940519162,187.90188567812783,188.47203323642466,689299
2019-05-22,190.06292724609375,190.27444535577774,187.5984059038847,189.19851500575518,542870
2019-05-23,189.6215362548828,191.5067192507831,188.62836647120878,189.9158150198161,462549
2019-05-24,189.8238525390625,191.01014453585324,188.7111442667066,189.8054566079538,519336
2019-05-27,190.03533935546875,190.55032715579776,188.4996089991567,188.51800492859272,344930
2019-05-28,190.6147003173828,191.44233476294505,188.71113547979633,190.70666593666013,1026730
2019-05-29,188.05819702148438,189.07895356659665,187.3960839094125,187.69036264010322,724460
2019-05-30,187.20301818847656,187.20301818847656,185.2534562358574,186.67883934265407,795538
2019-05-31,188.9686279296875,189.00540575928937,185.79599638715217,185.79599638715217,1912890
2019-06-03,188.17776489257812,189.1433337306305,186.49489509782634,188.76630837008832,740942
2019-06-04,186.7431640625,190.32040722014827,186.40290254748712,190.06290633095688,838401
2019-06-05,185.14305114746094,188.51798112572772,184.90854868070477,187.59838121779734,689565
2019-06-06,184.7108612060547,186.66961374554424,184.26025214320993,185.17985216633434,593273
2019-06-07,187.41448974609375,187.41448974609375,185.29021591255204,187.1386069294817,716017
2019-06-11,195.41500854492188,195.41500854492188,189.446799232436,190.25605175805663,1639715
2019-06-12,191.12965393066406,194.03559319644765,190.82618425746685,194.03559319644765,875068
2019-06-13,195.5437469482422,197.2266166622834,192.21479937873028,194.9552034989586,862030
2019-06-14,195.75526428222656,196.48175620238308,194.95521670391224,195.98516430192456,427248
2019-06-17,194.42181396484375,196.2702047578762,193.85166650302884,194.02639273345116,494648
2019-06-18,197.89793395996094,198.8911037279424,193.7229557803197,194.6793336872739,1180500
2019-06-19,200.61073303222656,200.61073303222656,197.7139986645849,199.55319865216242,584936
2019-06-20,201.81541442871094,202.86375782719784,200.05897512844456,200.05897512844456,1395192
2019-06-21,195.41500854492188,198.63360868566176,193.34590845444623,197.0978783023467,1489507
2019-06-24,196.32540893554688,196.32540893554688,194.49539988511418,196.24263427128915,412444
2019-06-25,197.1346435546875,198.2197788295475,195.72765670547423,196.15067887105948,601042
2019-06-26,198.4680938720703,198.73477171833696,197.17145440550274,198.0726585452805,736105
2019-06-27,197.8887176513672,198.2657570026692,196.10469148372525,197.17143080507552,576478
2019-06-28,197.71400451660156,199.1301823748806,196.19667009473235,198.34853077621392,2010437
2019-07-01,199.1486053466797,201.05218438400416,198.18302238710865,198.62444056016005,447045
2019-07-02,200.4819793701172,201.4199752449005,199.553188475271,200.40840969052815,593209
2019-07-03,199.78311157226562,201.93497232923454,199.09341153231534,199.58079843798822,575050
2019-07-04,203.3419647216797,203.6362434819405,200.96020388775094,202.15568679533925,716825
2019-07-05,206.58816528320312,207.24108755492225,203.34197792028283,205.0708306690733,695261
2019-07-08,203.5074920654297,206.58814378640145,202.4729420183605,206.56976188859247,667915
2019-07-09,202.31204223632812,203.23164242831143,200.95103788114872,201.87982902353716,593956
2019-07-10,202.48670959472656,204.15118321274045,201.64067934813315,202.31198336397702,711440
2019-07-11,203.91209411621094,205.3282718384124,202.14646392937036,202.2200195758383,559405
2019-07-12,203.2316436767578,203.77420442568442,201.3188735818442,203.2316436767578,831858
2019-07-15,203.5626678466797,204.0592457001374,200.9326111395915,201.19928898030372,541401
2019-07-16,204.69375610351562,205.8340651298002,203.489082375286,204.15119548319547,398295
2019-07-17,206.06398010253906,206.58814483241025,203.72818812653006,203.72818812653006,496152
2019-07-18,206.38580322265625,206.90998191218475,205.40183860530408,206.62490818222273,447750
2019-07-19,206.7076873779297,207.09391769502696,205.07080049652498,206.41342267384806,769356
2019-07-22,203.9764862060547,206.44102165312617,203.67301650369234,205.99041257410636,404240
2019-07-23,205.00643920898438,205.38347860966263,203.139652168142,203.23161778898475,692590
2019-07-24,205.3834686279297,206.17432521999714,204.54662922767565,206.17432521999714,699954
2019-07-25,209.6688232421875,209.6688232421875,206.3398753634017,206.63414009939063,1099425
2019-07-26,208.46412658691406,210.9838216105766,207.23186595256945,207.64568314685147,1789207
2019-07-29,210.45046997070312,211.29650030438444,208.5744780739458,209.02508713479048,716547
2019-07-30,211.7103271484375,212.9241919322256,210.8091230176875,211.5080140124756,502738
2019-07-31,211.1585693359375,212.6391260502529,210.32174391374662,211.41605623999376,595988
2019-08-01,210.49642944335938,212.96096468210666,210.49642944335938,210.80910410032234,549321
2019-08-02,213.37477111816406,214.3127669778413,211.72869341381113,212.60231054289167,749645
2019-08-05,208.35379028320312,212.93339460806916,208.24342873533837,211.9494158181813,227828
2019-08-06,199.94863891601562,202.4775391392657,197.93472652509368,199.5532176164596,1536052
2019-08-07,201.28204345703125,202.31199092057454,198.65198701378452,200.66591316852004,742955
2019-08-08,204.87770080566406,205.07082300139754,199.36930516829358,199.36930516829358,717280
2019-08-09,202.33041381835938,205.71453538222096,201.5211612565735,204.87769594055453,629278
2019-08-12,204.8684844970703,204.8684844970703,202.3303935780741,203.4155148301145,770679
2019-08-13,201.85220336914062,204.00406403738182,200.86822461736534,203.12125588055693,895112
2019-08-14,215.18641662597656,216.7083536210076,211.25972039363265,211.94022949772457,2103209
2019-08-15,208.39056396484375,214.26680761233183,207.3973942457212,213.34720757966087,1493976
2019-08-16,209.1170196533203,211.13094575654105,207.92155096313613,207.92155096313613,1063912
2019-08-19,211.0665740966797,212.2988346015415,209.42968738855433,209.75153893607325,631468
2019-08-20,215.60020446777344,215.79332663044664,211.09417034653566,211.50798751571355,781211
2019-08-21,216.3819122314453,216.46007038416363,213.4254011970751,215.60024651235625,683111
2019-08-22,219.6556396484375,220.4832739719191,217.3382438979151,218.5337266122629,1093095
2019-08-23,219.18667602539062,219.517732602397,218.00958909203098,218.86481039730725,560582
2019-08-26,215.0944366455078,216.45545476282464,213.42077192456668,214.32197600507345,545340
2019-08-27,215.2323760986328,216.60257107546164,213.63226709698688,214.42312363361896,897761
2019-08-28,214.26678466796875,216.326693572084,213.08969787475473,214.26678466796875,626350
2019-08-29,216.50143432617188,216.71295244196008,213.07133004818888,214.2668129267088,614331
2019-08-30,221.50405883789062,221.50405883789062,218.1935070877724,219.1866768224028,2193179
2019-09-02,220.56607055664062,222.2029574707718,219.37058772344815,220.70400494693936,584130
2019-09-03,220.73158264160156,221.55002606461633,218.75444829233575,219.78439578233667,401113
2019-09-04,217.43942260742188,219.58209234460807,216.17957506628852,218.86480544930762,742351
2019-09-05,220.3821563720703,220.8695432981324,216.446269101993,217.76130452980905,454909
2019-09-06,222.5340118408203,222.63516840336754,221.1178199651592,222.54320278942185,568729
2019-09-09,220.2902069091797,222.5248284183265,219.5637149717813,220.2902069091797,432408
2019-09-10,215.5757598876953,220.06307212471395,215.14090636708923,220.06307212471395,1454136
2019-09-11,214.1324462890625,215.57578404356852,211.92117593589893,215.08541965563265,965527
2019-09-12,214.28048706054688,216.38998289841322,213.33676078012064,214.13244879740046,566147
2019-09-13,213.43850708007812,215.57575804477958,212.12469943332883,215.39071729918322,708829
2019-09-16,213.15170288085938,213.8363550869068,210.33903257793065,210.69986699178676,969968
2019-09-17,217.25970458984375,217.60666135110773,213.30901964862684,214.0861994056085,1064663
2019-09-18,217.21340942382812,219.62822869739594,217.08849597252163,218.40693429802616,752096
2019-09-19,217.44473266601562,219.22114948575813,216.5102534749516,219.16563866603272,1667138
2019-09-20,216.96359252929688,221.53417110836295,216.96359252929688,220.07232516606663,1002425
2019-09-23,218.9898223876953,219.64671917691575,217.13938662675176,217.87956375467007,737562
2019-09-24,220.0353240966797,221.0067915813664,219.008331680044,219.19337243342696,760405
2019-09-25,218.9898223876953,219.29514598237552,216.50098403039354,216.50098403039354,599420
2019-09-26,216.3529510498047,219.26739591488476,215.62203511822298,218.8047869633836,434731
2019-09-27,216.778564453125,218.28204359374845,215.890349025951,216.63977329259814,1236335
2019-09-30,216.21417236328125,217.83330368119294,215.72380800784435,216.50098765219283,824873
2019-10-01,220.5719757080078,220.72927519883137,216.39924741827048,216.92662847905004,849323
2019-10-02,217.10238647460938,218.90657277255517,216.61202209017753,217.91658278885342,737333
2019-10-03,211.9026641845703,213.38301853925574,210.26502447382666,213.0962032359905,1021608
2019-10-04,218.66598510742188,219.17485775271365,216.72303607681346,217.42619656631402,1051068
2019-10-07,221.67295837402344,221.79324122145698,218.72151094627017,220.10933782820769,453101
2019-10-08,222.51490783691406,222.51490783691406,221.12708096890836,221.51567079782535,566949
2019-10-09,220.99754333496094,221.53417139937244,216.50098387439982,216.50098387439982,639586
2019-10-10,221.8765106201172,222.42238581323892,219.74850654716374,222.05230428651018,500836
2019-10-11,226.25277709960938,227.5943543371833,223.82871074021642,225.01298851256905,754874
2019-10-14,225.5126190185547,229.5003059615966,224.55964569833515,229.45404224244223,445372
2019-10-15,229.8148956298828,230.26825752668333,223.91200034478865,224.83721833341377,624215
2019-10-16,234.0801239013672,234.84805643674918,229.31525746112865,230.77708928958097,920450
2019-10-17,233.7008056640625,239.30299374409697,233.02540049311114,239.26137474691956,814431
2019-10-18,232.20191955566406,235.93054627522486,231.10090808088043,235.93054627522486,512217
2019-10-21,230.76783752441406,232.67378406194973,230.38849481261602,231.43399551469702,838153
2019-10-22,231.9984130859375,232.69232658469903,229.97218341072085,232.11869594338884,458524
2019-10-23,231.8966522216797,232.86813400079768,228.5288590737226,232.75711235211233,713773
2019-10-24,233.84881591796875,234.72777006820462,232.50725283416617,233.9968541649591,679132
2019-10-25,237.56820678710938,238.45643636330033,235.50960528492496,236.20814936639752,1687713
2019-10-28,237.06858825683594,239.40012715657008,237.04083284977037,238.70621374452205,472258
2019-10-29,237.66070556640625,239.41861384138534,236.15722655411747,238.68771206644342,493178
2019-10-30,236.30990600585938,238.35462964837635,235.72701421420658,236.70774292430482,548777
2019-10-31,236.88352966308594,238.8542482399945,236.00457551184698,236.28214369584464,559351
2019-11-01,239.30760192871094,239.6129396446577,237.37389992421538,237.9660529276217,640860
2019-11-04,240.1403350830078,242.40713061382957,239.64997064286206,241.4819125580516,484769
2019-11-05,241.25057983398438,242.94371625449247,239.77948668556624,242.0832703397328,383862
2019-11-06,239.16883850097656,243.49885170198112,239.16883850097656,241.89824272967817,643342
2019-11-07,241.76869201660156,242.0277519043568,239.27985355708407,239.27985355708407,791760
2019-11-08,241.79644775390625,242.36084536735464,239.9182565062714,241.95374722384076,492503
2019-11-11,250.3269500732422,250.3269500732422,244.25752297334336,245.32151789981964,665102
2019-11-12,246.5798797607422,250.71560571152602,245.89519918083627,250.16973043207858,763780
2019-11-13,246.949951171875,250.03091483056585,245.90445026592997,249.6238166329339,657412
2019-11-14,249.50350952148438,251.5667272520927,248.16193234757202,248.16193234757202,681960
2019-11-15,254.19436645507812,254.19436645507812,250.61377756389226,251.3169522299025,597252
2019-11-18,251.6500244140625,254.823543482194,250.9006001237796,254.29616246742856,544391
2019-11-19,253.75950622558594,253.75950622558594,250.43797731412573,251.4742168565366,684648
2019-11-20,249.96617126464844,252.28844935401835,248.8374041220324,251.6593078608655,606081
2019-11-21,247.03318786621094,249.90136910275092,245.50658392535578,248.1157052703289,922648
2019-11-22,249.48501586914062,250.54901087009716,247.96767310565568,249.5590491173562,828379
2019-11-25,252.9638671875,253.21366589304037,251.4372630717037,252.029387933678,709602
2019-11-26,258.8112487792969,258.8112487792969,254.68475605062542,254.99009381127473,1043894
2019-11-27,259.0517272949219,259.9677121329391,256.49814532255857,257.8859720467108,649925
2019-11-28,261.8274230957031,263.65936483266034,260.7541668671696,263.65936483266034,659253
2019-11-29,262.2807922363281,265.53754922584847,262.0957373538531,264.04796189294456,2215823
2019-12-02,264.7048645019531,265.8243703297478,262.0217380599787,262.0217380599787,1819628
2019-12-03,257.1180725097656,261.81819568768776,256.90529044377564,260.8652222920897,1026496
2019-12-04,256.461181640625,257.75648120345085,253.61149436699534,254.62000684187302,1863890
2019-12-05,256.9422912597656,261.59613682223403,254.34243085374845,260.5691583617152,743502
2019-12-06,259.98626708984375,259.98626708984375,256.6832319378614,258.13583102514735,543736
2019-12-09,257.1642761230469,261.23522843691984,256.8589384641491,260.91139658839955,596490
2019-12-10,257.5251770019531,260.16205397228094,257.34938332157043,259.0425480883275,498491
2019-12-11,261.0501708984375,261.7070675657916,257.24753966815257,258.25602358252553,644383
2019-12-12,258.31158447265625,263.88138599502963,258.31158447265625,263.6870981444167,730304
2019-12-13,257.32159423828125,261.0502211938155,256.488903786987,259.921454242156,557894
2019-12-16,263.7796325683594,265.1859536309718,258.533634579561,260.9669622077245,926790
2019-12-17,263.4280700683594,265.0009519623987,261.50362905209477,263.70562417417216,813215
2019-12-18,265.53753662109375,266.3702270818829,262.77114414249775,264.99166144973856,1270254
2019-12-19,261.4295654296875,265.74108419671813,260.40258712207293,263.28926242882767,1593918
2019-12-20,260.42108154296875,263.3817900955379,259.37558080592885,261.42956565836397,2406730
2019-12-23,257.80267333984375,262.24370700325085,257.80267333984375,259.0609558581612,483049
2019-12-24,261.17974853515625,262.3640262254128,257.80270911051457,257.80270911051457,274977
2019-12-27,259.44964599609375,262.66015361041366,259.12581404649933,262.48435993021707,417484
2019-12-30,260.87445068359375,261.8644406871133,257.9600197277645,261.8644406871133,299346
2019-12-31,255.1381072998047,259.3200822095978,254.57370967591547,258.866734455875,549081
2020-01-02,254.47195434570312,257.7379725986763,253.93531211976915,254.2498828363392,378816
2020-01-03,256.5628967285156,259.9584586380065,255.53591847514582,259.0609962003248,427336
2020-01-06,256.1003112792969,256.54442604966334,253.38942952566444,255.36014823076317,398061
2020-01-07,262.22528076171875,262.76189474289464,257.89523934718426,259.88448050486926,514937
2020-01-08,264.47357177734375,265.14896284879995,258.15431700567467,265.06569661678805,665873
2020-01-09,269.3309326171875,269.66399750359074,266.55527895552376,266.55527895552376,824467
2020-01-10,276.9176940917969,277.0287439526949,272.0140507299442,273.4203717118282,732056
2020-01-13,272.4767150878906,275.18759719155264,271.5144804122246,274.9655538954043,614154
2020-01-14,274.3271179199219,277.4728532540463,273.3741445756199,277.4080812220523,776584
2020-01-15,275.474365234375,276.0942736435825,271.04259187557824,274.3271040873508,751141
2020-01-16,278.38885498046875,278.52763203209383,275.90001632481335,277.5098865944892,892516
2020-01-17,277.6579284667969,280.248527582146,276.77896006940375,279.4158370261704,740484
2020-01-20,280.75738525390625,282.191461716004,279.2770309551994,280.34102590147285,567897
2020-01-21,281.58087158203125,282.145269302273,279.5500110874538,281.6826602548749,647097
2020-01-22,285.4297790527344,286.32724172406716,280.63715615178455,281.58086843317375,723982
2020-01-23,284.2177429199219,284.9671673023709,280.93323004550535,284.9671673023709,675594
2020-01-24,287.4652404785156,290.13910578433035,284.9856348090646,285.3835000032508,1002584
2020-01-28,289.2786560058594,295.144534590346,287.28018178778194,295.144534590346,844000
2020-01-29,292.4521179199219,292.8592160482082,288.9640566577597,290.50915471408416,906894
2020-01-30,287.2708740234375,292.0450013982342,287.2708740234375,289.24159251229395,1073787
2020-01-31,288.7142333984375,290.5184195913373,287.2524015450931,290.5184195913373,2373938
2020-02-03,288.1220703125,289.3803529318086,285.9015533025752,286.3549009763841,750218
2020-02-04,289.91705322265625,293.22008811418544,288.0018452702155,288.04809487402053,839068
2020-02-05,292.0357971191406,297.1985006767384,290.9532797317648,296.9949516054117,979794
2020-02-06,296.64337158203125,299.05820508928485,293.9417510074502,297.04120851996987,992547
2020-02-07,296.09747314453125,298.22546294660907,295.246260282455,297.9201534737716,855995
2020-02-10,298.80841064453125,299.5763574304678,294.330358713905,298.5401177421131,528210
2020-02-11,301.3712463378906,301.8985990987886,297.9756841130776,299.3727722219405,772919
2020-02-12,303.7027587890625,310.8639359015685,296.32877140664135,309.95724048064307,1013939
2020-02-13,306.2378845214844,308.0975816623455,303.52700266653966,306.8670541952031,831417
2020-02-14,306.4229431152344,307.62571518745546,304.48924093752504,304.6095237918295,828285
2020-02-17,307.6812438964844,308.9210609010846,306.24716724734645,308.7360060013317,1022154
2020-02-18,306.4044189453125,308.6064137906082,305.33116281205264,307.9125003778857,619205
2020-02-19,315.49932861328125,315.49932861328125,307.73673627123543,309.83699913941257,990943
2020-02-20,313.3528137207031,317.11845761608583,311.82620972499467,314.0374942151255,1201682
2020-02-21,311.2432861328125,314.00044555292254,311.206269512061,313.3527817491101,686128
2020-02-24,301.12139892578125,309.0135061976258,300.71430080568774,308.09754954511965,1178590
2020-02-25,299.77056884765625,302.2871624069047,290.7034456519824,291.3140645561809,1052795
2020-02-26,287.3633728027344,295.2277235468773,287.3633728027344,293.7566307371038,1030580
2020-02-27,293.7566833496094,294.598635027144,282.99639465129513,286.5214725926577,1420857
2020-02-28,286.2994689941406,292.3688970021884,284.04193474579694,284.04193474579694,2524311
2020-03-02,283.2184753417969,287.0766469195759,275.18758968222136,276.28860138793567,1203930
2020-03-03,289.59320068359375,292.63717545931354,287.28015594969924,288.6679827900359,1176196
2020-03-04,283.2462158203125,286.6972604479492,282.28398131755335,285.89232540863884,1012709
2020-03-05,293.2016296386719,293.9880707227793,288.5755388326486,291.47147619488595,1613744
2020-03-06,291.0643310546875,294.10830622058364,288.8623076680994,293.2015824039259,768434
2020-03-09,273.8274841308594,284.9578544340771,273.8274841308594,281.26624401668914,1313853
2020-03-10,285.8646240234375,285.8646240234375,253.69480236624565,263.68714608148355,2311769
2020-03-11,282.43536376953125,297.9046657284155,282.43536376953125,296.88205084907725,2186080
2020-03-12,260.774658203125,279.4930359741128,255.8382468445475,278.8841197969777,2157222
2020-03-13,291.75042724609375,291.75042724609375,238.07274333813763,242.6744966379046,2922907
2020-03-16,261.54632568359375,284.57362254176303,260.77473280249455,268.40711044847444,2447539
2020-03-17,276.01153564453125,277.4060028455348,257.1118693299535,257.1118693299535,2230928
2020-03-18,252.30557250976562,277.0341278511138,251.24579227668931,276.2904234198499,2602707
2020-03-19,263.9354553222656,263.9354553222656,251.0040929090461,258.92465629412663,2139077
2020-03-20,251.82223510742188,272.1349834643134,249.48881714401557,263.8890087133415,2247734
2020-03-23,262.38287353515625,268.3605096630853,225.59684539198258,233.5731974797912,2531707
2020-03-24,265.27410888671875,270.43362539143493,255.81961022997257,262.8105562166336,2127919
2020-03-25,264.3537902832031,276.048738133957,251.2922917678192,274.2452248938281,1767199
2020-03-26,280.7434387207031,280.7434387207031,269.21584827337415,272.30227597932463,1907925
2020-03-27,259.4824523925781,288.1805828686541,259.4824523925781,287.76225973038504,3404525
2020-03-30,290.6813659667969,290.6813659667969,259.6498140843734,262.33650151353345,1255086
2020-03-31,275.8070373535156,302.13458727515297,266.3711474557937,292.0944338769828,1860473
2020-04-01,285.4009094238281,290.9787773604502,277.7499236907136,289.5936159014168,1517549
2020-04-02,286.5815734863281,292.02000088373455,276.1044874908812,278.8934217079608,1252730
2020-04-03,282.71429443359375,294.23260826109106,278.8098029102553,292.83814092336075,1563156
2020-04-06,297.3934020996094,299.63384974519187,282.8258821952418,285.40098839177705,1194464
2020-04-07,290.03985595703125,306.31794457908256,285.1034446129694,304.92347745656775,1241336
2020-04-08,289.993408203125,300.5169944028499,284.47131568778036,284.47131568778036,1233476
2020-04-09,305.8531188964844,305.8531188964844,292.37327019132016,302.59936231247923,1209751
2020-04-14,303.03631591796875,306.7177013740525,300.13582868769015,303.34308621826415,1225276
2020-04-15,301.34429931640625,307.99125270657265,295.9337607936348,306.78272604308876,844038
2020-04-16,302.0044250488281,303.9938787293053,295.6270747275813,295.6270747275813,1167949
2020-04-17,305.31396484375,309.2742324924799,303.5104516199049,306.7642084960469,1057611
2020-04-20,293.591064453125,305.7229153661954,293.591064453125,302.78526334023604,959266
2020-04-21,285.1127624511719,295.78509483640227,283.4579958624827,293.7770586888063,1031744
2020-04-22,291.0252685546875,293.1262747026648,279.6836199810308,284.2388734397333,1218851
2020-04-23,285.0942077636719,294.78109152344325,281.70098125608433,294.23260444883715,1168632
2020-04-24,291.67608642578125,292.8381425469995,284.27612098960645,287.6879018740172,1876691
2020-04-27,299.3456115722656,300.0428451395923,292.6707690299795,295.8129728460129,540716
2020-04-28,297.6722412109375,298.88076796024217,292.9310476158499,293.88858051213094,661667
2020-04-29,293.39593505859375,297.2167619660029,290.8858824894195,295.6270771364649,843924
2020-04-30,287.6693115234375,293.3029571793332,287.6693115234375,292.38261783441766,1200813
2020-05-01,277.74066162109375,291.6481384880241,277.74066162109375,286.33056963147646,1137560
2020-05-04,285.7541809082031,286.33055605969207,276.49492801313073,278.32632913313785,766702
2020-05-05,284.2110595703125,287.4090405165795,282.6306517830771,285.4010039895854,811513
2020-05-06,285.1965026855469,287.9017731416981,282.90958384332686,286.79549328047256,739544
2020-05-07,286.2655334472656,290.0491948167786,284.118056101436,288.92433248575105,1208546
2020-05-08,279.9903869628906,287.25090987871357,279.9903869628906,286.36776442647243,1193753
2020-05-11,280.88287353515625,283.402202820434,279.6371246256108,281.9519593051039,619258
2020-05-12,285.9679870605469,286.3305621044302,281.0408815933152,281.87755613315585,869289
2020-05-13,288.1899108886719,288.1899108886719,278.8934621503276,280.98516311645506,743390
2020-05-14,280.40875244140625,287.3160061732558,280.40875244140625,285.63335143363713,836019
2020-05-15,280.60400390625,282.7328986003954,279.7394409868429,281.5522314594213,767402
2020-05-18,284.84320068359375,286.86981982068846,282.69572316639955,286.1725861236641,694431
2020-05-19,281.691650390625,289.0637260727261,281.691650390625,288.887091309606,809170
2020-05-20,279.7859191894531,283.355752175846,279.4884543851367,279.8324184564321,791871
2020-05-21,277.0062561035156,282.8630068666085,277.0062561035156,282.5841247809401,867210
2020-05-22,270.4615478515625,275.6396760623984,269.3459911427542,274.26379158064367,1216540
2020-05-25,277.2851257324219,277.2851257324219,271.6514808909497,275.3421716348652,674616
2020-05-26,285.98663330078125,285.98663330078125,275.8302468762096,278.8934389638527,1076080
2020-05-27,267.7377014160156,280.7248403591059,267.7377014160156,278.2519817957331,2079394
2020-05-28,267.2822265625,274.02215239728326,266.8080985631445,274.02215239728326,1883584
2020-05-29,256.7864685058594,267.9003587721699,256.7864685058594,266.5291554915551,4709833
2020-06-01,264.6419982910156,267.2542979152186,257.0467877750021,257.51161017604187,1352692
2020-06-02,264.69781494140625,267.27292122117893,261.9088801112722,264.0284694473536,972086
2020-06-03,263.6007385253906,266.0829023121067,261.58342545069456,264.4281359111307,1219058
2020-06-04,273.5293884277344,273.8826296059281,266.0085657106096,268.87185909340667,1699799
2020-06-05,265.2554626464844,271.0750465132218,262.21553523089614,270.6753061721551,1813129
2020-06-09,258.9060974121094,269.5877079359344,256.1171627900759,269.5877079359344,2219359
2020-06-10,265.5902404785156,271.1309158618929,262.15984869929895,262.5224238100255,1514974
2020-06-11,264.7814636230469,271.3633369424378,262.1598582318063,262.1598582318063,1132621
2020-06-12,264.3166198730469,265.69247603828694,260.30054747451805,262.1319488897841,1231674
2020-06-15,259.1756591796875,264.28870513469917,259.1756591796875,262.2620580854923,953092
2020-06-16,264.02838134765625,266.76153883884194,261.32311206064577,261.7042697647094,1284713
2020-06-17,266.9568176269531,269.22515332291675,263.33120839832577,265.9156199377585,1204584
2020-06-18,265.7761535644531,269.5969799031687,263.8889474694447,264.73492760394646,1488084
2020-06-19,267.9701232910156,270.061824166661,265.3764062614728,268.20253449942066,1513693
2020-06-22,269.4853820800781,269.6434057751207,264.94871187776795,266.2223204447071,597052
2020-06-23,268.8625793457031,270.42440425657367,266.3618324275073,270.1454937790389,956045
2020-06-24,271.7909240722656,272.720568817409,268.89043700669936,269.5969760915703,795251
2020-06-25,273.3155822753906,276.69950310235885,268.95554571707106,269.48545008346593,997023
2020-06-26,272.1441955566406,275.8441918820954,269.30879041192327,275.314287564661,1932667
2020-06-29,269.18792724609375,272.4788775523361,267.7562664101908,270.9914403019634,606688
2020-06-30,266.80804443359375,272.94370548491355,264.9487549253457,272.94370548491355,1129326
2020-07-01,264.39093017578125,268.16528514787984,262.6246110323193,267.27283423643115,1366178
2020-07-02,269.3367004394531,269.3367004394531,264.2329594172895,265.8784205478565,827095
2020-07-03,276.5322265625,276.8018315882283,270.08979275712886,271.07521430439266,811606
2020-07-06,270.3500061035156,277.02484905945477,270.3500061035156,277.02484905945477,774127
2020-07-07,269.6713562011719,272.38593155153507,267.67262551747217,271.2517637392647,742798
2020-07-08,260.765380859375,270.0897175855868,260.765380859375,267.0404836073279,1080288
2020-07-09,260.9977722167969,262.7548144704008,259.37089385035205,259.37089385035205,966559
2020-07-10,262.5038146972656,263.823922882085,260.30056091735383,260.3377546555133,589646
2020-07-13,261.6299133300781,264.92086366550535,260.69099143117415,264.92086366550535,743041
2020-07-14,259.27789306640625,262.15049169532034,258.4876894219597,260.30050787860154,774636
2020-07-15,267.11480712890625,267.11480712890625,259.98444795488,261.6020207025276,797576
2020-07-16,261.56488037109375,268.66738115867014,260.8769522107044,268.66738115867014,735798
2020-07-17,263.47991943359375,264.4467295171276,260.876897191258,262.15981144612635,1314238
2020-07-20,262.81060791015625,264.6233983278784,262.001793067224,263.9261646970986,374201
2020-07-21,272.7113037109375,273.7803895409859,265.3950037826888,265.8784088581391,955086
2020-07-22,262.8291931152344,271.4562961880337,262.28070605821966,269.59700648811565,1081803
2020-07-23,262.55029296875,264.0191192477388,260.50506309116315,262.90353415623554,869376
2020-07-24,257.5301818847656,260.30053349029475,257.19552338812133,260.0402340916247,1007872
2020-07-27,256.0613098144531,258.6457206567409,255.56859931334975,257.3256128472838,907365
2020-07-28,253.04931640625,259.7427416926085,253.04931640625,258.98973170252447,814503
2020-07-29,251.33872985839844,253.40254224679632,251.0133769067159,252.55659052781567,1045373
2020-07-30,255.14100646972656,256.9352139824833,252.06388469545283,252.71461898153012,1104465
2020-07-31,251.0970916748047,254.21140774543534,248.70789748705278,252.39858885298312,1532154
2020-08-03,257.6510314941406,260.05880794270445,249.77693948861858,251.00407734232465,1209724
2020-08-04,263.2382507324219,263.96337261256053,260.3005694724854,262.88498113457035,1368927
2020-08-05,258.5806884765625,261.82051526990585,257.69754296266996,259.3708922093663,896822
2020-08-06,258.2088317871094,258.62718327682126,255.00154602066902,257.0467758384725,925829
2020-08-07,254.89930725097656,257.9578465539535,254.89930725097656,257.5023013148883,810874
2020-08-10,259.8542785644531,260.9047816237645,255.72665379132965,257.28847846233947,689150
2020-08-11,261.21160888671875,263.07089850643075,255.87542838619987,259.20357269296886,779868
2020-08-12,261.9088439941406,262.048285042316,257.3814499129854,262.048285042316,928993
2020-08-13,258.25531005859375,261.90883562712213,257.06536586799757,261.90883562712213,1301748
2020-08-14,259.68701171875,261.788018342164,256.5820010525036,256.5820010525036,735543
2020-08-17,261.2487487792969,262.9128207704261,259.6497587274337,260.3005213790836,808013
2020-08-18,272.655517578125,274.04998470776314,263.27540542388647,263.28468257947304,1496900
2020-08-19,290.0956726074219,295.6177654481135,277.79648903811693,283.63465773262305,1779531
2020-08-20,278.8934326171875,285.2521994763985,277.5826300794259,283.5416564941406,1320870
2020-08-21,274.7286376953125,278.75401581020935,274.14298526712497,277.0527498358503,1865142
2020-08-24,274.35675048828125,275.4351417886215,268.7695765353779,269.1321516009734,1107963
2020-08-25,269.5040283203125,275.0818972543121,267.73770883198097,273.9849231728809,1123933
2020-08-26,270.49871826171875,272.0047381295782,267.81203147311413,267.92361266782984,804661
2020-08-27,272.897216796875,276.248596478706,271.2610612581768,271.6793843914345,987085
2020-08-28,269.4947814941406,273.17616746115704,267.8307091311398,271.9304466634927,1022097
2020-08-31,265.8877258300781,270.1826803880031,265.87842030325305,268.85329509540895,701016
2020-09-01,261.8623046875,267.02184964506625,260.2168438296351,264.9487318108491,1081584
2020-09-02,266.9939880371094,268.27687398245297,262.15982390763116,262.15982390763116,783768
2020-09-03,270.4801330566406,273.57583738162384,268.34193325403413,272.8507156605149,801077
2020-09-04,259.4173583984375,265.8784008154061,259.4173583984375,264.9487560573103,1061683
2020-09-07,262.2806701660156,266.6871770732431,259.3801831703466,264.94874598099955,968476
2020-09-08,267.905029296875,270.4987462097863,264.11209102928535,264.94876566781903,903189
2020-09-09,261.23016357421875,265.4972293897071,259.3708741537617,260.78392389992723,991217
2020-09-10,263.5380554199219,266.6313544271435,262.64091257846434,266.4537910444015,783709
2020-09-11,264.93988037109375,265.8744125769883,261.5288435235107,261.93068552732706,686837
2020-09-14,264.603515625,266.9491725396669,263.22039741533155,266.5753652861435,547081
2020-09-15,268.43499755859375,269.86483056426295,266.07063243105824,266.3416547319034,1103603
2020-09-16,272.1170959472656,272.8367040382643,269.61255634139525,270.0891769191049,1103139
2020-09-17,267.0146179199219,272.22929654314123,266.99593753764066,271.0704854090186,984429
2020-09-18,264.1174621582031,268.8929361029463,264.1174621582031,267.7995209781739,2131587
2020-09-21,264.70623779296875,269.07051558607805,264.11747796129885,266.1547512521101,773943
2020-09-22,267.6033020019531,269.22002446037357,263.5380812154426,263.5380812154426,784366
2020-09-23,277.7523193359375,278.49060779176295,269.6499407782408,270.5564381927119,1224772
2020-09-24,277.0701599121094,278.4532495301217,271.2573675854348,273.17314748481533,849679
2020-09-25,277.2850036621094,278.9111088640655,275.3411894970406,278.62140620272817,537927
2020-09-28,275.7337646484375,279.84572989646114,275.7337646484375,279.6588120144002,476256
2020-09-29,276.191650390625,278.3597433884184,274.8459217604586,278.3597433884184,430513
2020-09-30,268.2107849121094,273.7805897421998,268.2107849121094,271.8741642790733,1138988
2020-10-01,268.939697265625,272.5563326108564,268.67802936911283,270.19196709319465,775794
2020-10-02,266.0332946777344,269.70599938944036,264.56607227485165,269.70599938944036,756539
2020-10-05,270.2760925292969,270.8087828126713,267.27625167606095,270.2667665991832,464707
2020-10-06,268.2107849121094,271.902199108835,267.00523019302636,271.902199108835,539517
2020-10-07,272.7525329589844,272.7525329589844,267.14534019570567,269.5564490549236,624124
2020-10-08,279.36907958984375,279.79895644933015,274.0889779585525,274.7524878859692,912815
2020-10-09,275.986083984375,282.0885787250796,275.08891244773247,279.98588106300383,895655
2020-10-12,277.2476501464844,277.92984032565147,274.93000027566444,277.08876714112733,693148
2020-10-13,278.70556640625,280.3596782407926,277.5560814583847,279.79895318037876,789292
2020-10-14,282.499755859375,286.13507140471603,279.0419751996887,279.9671529813174,1048108
2020-10-15,281.28485107421875,286.90139898852664,279.8924071565594,286.90139898852664,1090515
2020-10-16,279.4251403808594,281.02318252930513,276.1542775335918,280.3596726229358,1712154
2020-10-19,284.21929931640625,286.3967469222127,279.537283591904,281.94839278115444,619417
2020-10-20,281.3315734863281,284.7145753911371,280.8362725751764,284.1444959350991,560672
2020-10-21,277.6681823730469,282.00442515303143,277.1168118377713,281.2941716067374,695539
2020-10-22,276.9393005371094,276.94865498647493,272.32270865723785,274.56558049094025,726111
2020-10-23,275.5187683105469,278.481219179803,274.1823942147038,277.7803200851033,500323
2020-10-26,276.6215515136719,279.7989555230723,275.406670972321,276.9206086843514,529114
2020-10-27,272.8553771972656,275.21974260586063,271.25733506441395,274.75247648938205,783912
2020-10-28,275.154296875,277.0794308419843,273.0703084119104,273.0703084119104,502178
2020-10-29,272.4161682128906,274.6497141219816,271.48163590341244,271.98629133603623,531447
2020-10-30,268.7341003417969,275.21975665107254,268.7341003417969,274.9861235809103,855634
2020-11-02,267.32293701171875,270.8554677535613,266.444474420709,269.89290068294355,652556
2020-11-03,272.8740539550781,273.93007992745675,268.2668169524348,269.5097607767895,652704
2020-11-04,272.4908752441406,272.827321652679,267.78085368186936,270.3601430555918,721708
2020-11-05,281.8829345703125,282.9482863820299,275.34120957594797,275.6309122584115,1141293
2020-11-06,282.2193908691406,284.2379839931131,280.770877259644,282.0418274564073,761279
2020-11-09,284.9576416015625,287.5462861701003,282.89230439349825,283.6212385493837,651137
2020-11-10,284.6584777832031,289.70494532033587,284.19121174236386,289.70494532033587,1195098
2020-11-11,286.47149658203125,289.70496987317597,285.8733823096313,288.7704377122947,808589
2020-11-12,288.3778991699219,291.3216980628827,286.9480662160506,288.7704151955353,787976
2020-11-13,289.2003173828125,290.9011727771665,287.36864231486277,290.63950491031653,706654
2020-11-16,294.4150390625,295.1720078803824,292.6955031972079,293.153414859476,81816
2020-11-17,290.9853515625,296.1065994297613,290.49005052662676,295.90100115904033,1102006
2020-11-18,292.0693664550781,293.62069343104554,290.22833675970855,292.7328763750318,663345
2020-11-19,289.9573059082031,290.63952470594114,287.0135350757246,288.77981468700796,877226
2020-11-20,293.00390625,295.62058524080265,291.85442127207847,293.44313756484854,1404832
2020-11-23,295.9476013183594,297.7979850354884,295.4616549217847,296.2466584176306,484922
2020-11-24,297.7232360839844,299.4428003158302,296.72330837089936,299.05028426907774,589738
2020-11-25,290.2750549316406,298.097113994426,290.2750549316406,294.377665289719,956652
2020-11-26,286.9387512207031,292.09735827598945,286.6210137210324,291.7702663287923,722356
2020-11-27,283.16326904296875,286.22853365287847,282.0511733945275,285.6117389514157,666043
2020-11-30,277.9111633300781,286.43409160691704,277.9111633300781,286.43409160691704,1941400
2020-12-01,280.1260070800781,283.57443293504684,280.069937433628,281.2941722472178,840425
2020-12-02,276.864501953125,283.789388558657,276.453305528422,283.789388558657,1018235
2020-12-03,274.8739318847656,277.71491746200684,274.49077030036335,275.77107471770523,834316
2020-12-04,274.5655212402344,275.6869711749102,274.0515399899743,275.6869711749102,649026
2020-12-07,275.68695068359375,277.98589150718084,274.14497852776896,277.98589150718084,600220
2020-12-08,278.1075134277344,279.30371384468856,276.6216102275882,277.6496016452053,907580
2020-12-09,284.22869873046875,285.92952602893865,280.35972089270984,282.2101053176814,881526
2020-12-10,281.56524658203125,286.21919921534015,280.46247678553067,286.21919921534015,966949
2020-12-11,272.4441833496094,276.0421381849792,272.0329868815865,275.6870113698994,1113955
2020-12-14,267.74346923828125,273.58429535604483,267.74346923828125,273.0796399939656,947555
2020-12-15,270.8648376464844,272.304025369935,266.5379485465293,267.650044261969,768724
2020-12-16,268.1640319824219,274.74311827818434,268.1640319824219,274.56555487478136,732842
2020-12-17,269.2948303222656,269.38828925596624,266.7622557810542,268.16405422757646,1131311
2020-12-18,270.0611572265625,272.8834345358478,269.75274559323344,272.154500474792,2050014
2020-12-21,267.6219787597656,271.6871994913004,267.1827474895601,270.3321164075691,575410
2020-12-22,269.7714538574219,270.62185316026756,267.4351230877821,268.70607333702804,509421
2020-12-23,270.5657958984375,273.1170794828413,270.0985297231033,271.83677472557184,423427
2020-12-24,269.64996337890625,271.94890489873006,268.0986363066089,271.9395504492455,238639
2020-12-29,269.4256286621094,272.86472891997687,268.2294285566607,272.86472891997687,242576
2020-12-30,268.94903564453125,272.07972428622253,267.66873106596637,268.9022919217239,381719
2020-12-31,264.6408386230469,267.98648008588077,264.6408386230469,267.29490681989955,401478
2021-01-04,266.3416748046875,266.55662747599314,264.75295866991866,266.0706524834168,313002
2021-01-05,266.9211120605469,266.9211120605469,264.0614454923597,264.65955985625743,555849
2021-01-06,260.1551208496094,264.5474057945189,260.1551208496094,263.5381234024808,1005058
2021-01-07,256.9963684082031,263.2297110560638,256.9963684082031,262.33253956310114,1149040
2021-01-08,261.90264892578125,261.90264892578125,256.15528160243906,256.8094370303332,692123
2021-01-11,257.88421630859375,263.53812568220803,257.18331703816233,261.94940926136445,592730
2021-01-12,255.1927490234375,259.26729627404825,254.92172666347898,257.00574401686725,696688
2021-01-13,253.29562377929688,255.12729896585452,251.37981559468017,254.94038111186157,968555
2021-01-14,253.2582244873047,256.14592554341704,252.34237267042087,252.60404054386493,908873
2021-01-15,249.76309204101562,255.59456400949304,249.76309204101562,255.3142157493394,780237
2021-01-18,249.98739624023438,253.04330666738207,249.454705971751,251.6134733549067,543870
2021-01-19,253.38905334472656,254.09927836434946,251.02465969629804,254.09927836434946,925983
2021-01-20,253.19281005859375,255.70670403717284,253.13674040640436,255.21140309639296,566569
2021-01-21,251.1835479736328,253.66940689358958,250.87516491543732,253.0712926333033,1113793
2021-01-22,256.62255859375,258.3047052164818,253.46383506204063,253.92174673296702,1779801
2021-01-25,257.5010070800781,258.1178017465485,256.11788917469073,257.9308839010754,491196
2021-01-27,257.18328857421875,257.18328857421875,253.09003272477707,254.6600400720623,1056427
2021-01-28,249.42666625976562,252.31436765706823,246.39879072078082,250.45465749820568,1122425
2021-01-29,253.93109130859375,256.5290896918266,251.11814025162002,254.19275918461508,955904
2021-02-01,259.8560485839844,260.0896816585596,252.44521430317695,254.473133419479,662076
2021-02-02,256.37017822265625,259.08034412603774,252.88439174525064,258.86539147614735,876879
2021-02-03,261.9119873046875,262.82781055148155,255.87488913179695,256.79074089824866,918362
2021-02-04,257.3327941894531,261.6690376455891,257.3327941894531,261.3980152996652,587281
2021-02-05,258.2392883300781,259.0243205302577,256.0618407005095,257.0150533440683,581020
2021-02-08,258.9494323730469,260.0895623949559,256.715916034507,258.99617607832516,563712
2021-02-09,255.66000366210938,258.86544255005,255.66000366210938,258.5757398237149,767548
2021-02-10,258.02435302734375,258.5663691691952,254.74413579129092,256.0992189254098,667552
2021-02-11,258.5850830078125,262.4914209382576,256.20200867671764,262.4914209382576,445368
2021-02-12,258.6411437988281,259.60371083520863,256.59451597551214,258.865422403139,430813
2021-02-15,261.8559265136719,262.4072970738697,257.93087997574276,258.64113355414065,555886
2021-02-16,267.1266784667969,267.49115971128776,260.0709718216829,262.5848657009391,666675
2021-02-17,262.762451171875,263.1549387546638,261.21112417973734,261.5195072805,939711
2021-02-18,270.079833984375,275.96737605090993,267.62200947874146,275.89262601575945,1384512
2021-02-19,256.4636535644531,266.9678144255869,256.4636535644531,264.6781992280415,2299797
2021-02-22,250.25836181640625,256.06179823618226,248.96870294097675,255.80948483346393,1524227
2021-02-23,250.417236328125,251.08077471368517,249.05282732341493,250.39855595150064,839899
2021-02-24,250.417236328125,251.80035422911837,248.11829513833644,249.28646036968453,696063
2021-02-25,252.557373046875,254.26755473569077,249.5201428437211,249.5201428437211,789871
2021-02-26,245.3988037109375,250.10885392178122,245.3988037109375,249.1556128378808,1235330
2021-03-01,252.5853729248047,252.69751223056483,247.42676522221382,248.52950642173602,734513
2021-03-02,252.08070373535156,255.87490214414092,251.40783941794925,255.87490214414092,903389
2021-03-03,249.52011108398438,251.024694319061,249.41732622578405,250.45464333523526,597987
2021-03-04,240.29551696777344,243.64873231700284,236.36932707457132,238.3136396123506,1739371
2021-03-05,233.48577880859375,238.30428060492662,231.1563728643457,238.0788486752582,1342567
2021-03-08,231.0624237060547,237.81583586281803,231.0624237060547,237.7782567109538,771740
2021-03-09,234.9698486328125,235.9091268755095,227.3053347326656,230.12316946075651,826047
2021-03-10,236.89535522460938,241.02815913647024,236.89535522460938,239.84468812582026,1020417
2021-03-11,238.48272705078125,239.51593879416498,234.84772503657732,238.46395180617264,746647
2021-03-12,237.88157653808594,239.976177109163,237.29922867769974,238.76450028270182,400558
2021-03-15,240.31431579589844,242.32435609276473,237.21938173869967,237.55283579476466,638847
2021-03-16,245.9123992919922,247.60308842148646,240.3143097914183,243.21667570692958,871015
2021-03-17,245.151611328125,246.76717098613923,243.0664125679496,245.3958328338875,576522
2021-03-18,240.5397186279297,249.00262325072018,240.1734007522118,248.9086897103839,939520
2021-03-19,238.5296630859375,240.0794805012781,236.6135421287161,239.51590792620044,2299007
2021-03-22,244.36260986328125,245.2361316737391,237.1865252848343,239.52531873363904,549731
2021-03-23,245.151611328125,246.44781983640917,240.92485940867456,245.09525692902534,532443
2021-03-24,249.86672973632812,251.68893139685733,245.08580803178188,246.82347810985237,847739
2021-03-25,253.44537353515625,254.46921179367257,248.7208062782148,249.12471760865753,950338
2021-03-26,251.2192840576172,254.10287437647582,249.13408576594765,253.85865292558537,554184
2021-03-29,249.2750244140625,252.36522867127334,248.92746744488934,251.40717534503216,436732
2021-03-30,246.71080017089844,252.50613025382802,246.71080017089844,249.79163132949725,483113
2021-03-31,248.5799102783203,250.77781729944033,246.57924360583584,248.81472977200178,775013
2021-04-01,247.03013610839844,250.78724844464784,246.02510167897356,250.78724844464784,615339
2021-04-06,247.5937042236328,248.76780180752286,245.68697089397503,247.26495116724521,820936
2021-04-07,247.020751953125,250.29885219454926,246.11905295351426,247.96943205901928,780977
2021-04-08,249.79161071777344,249.79161071777344,246.18478639053296,248.70204472342604,520729
2021-04-09,247.4058074951172,250.41150841546698,246.35382077234124,247.81909208827747,596694
2021-04-12,249.37832641601562,249.65072508109645,247.49977028482152,247.9412321222318,455820
2021-04-13,248.58932495117188,251.59499742540356,248.00697716336094,249.7821977208978,484912
2021-04-14,251.53866577148438,251.88622274950092,248.26999630202602,250.43972643761236,569638
2021-04-15,251.9989013671875,252.25249610668422,247.2743341977438,250.3833420688067,553803
2021-04-16,252.7315673828125,252.97576019902155,250.8905616528157,252.43099150879345,1130986
2021-04-19,252.00833129882812,253.886887711535,250.79668305106935,253.3890714087475,380793
2021-04-20,247.92245483398438,251.26628242675326,247.92245483398438,250.787241444615,580781
2021-04-21,251.67958068847656,251.86741911151813,246.93620904091142,247.34949370189312,776636
2021-04-22,256.2350769042969,256.2632541032123,250.89058174887242,251.74532833530097,725703
2021-04-23,256.74224853515625,259.23132953575305,253.93851742638245,257.0522263314418,491417
2021-04-26,255.2488555908203,258.3015097975183,254.5725741276797,258.3015097975183,464710
2021-04-27,252.0740203857422,255.29573689432684,251.39773911105635,255.29573689432684,684207
2021-04-28,254.55380249023438,255.83120712510615,249.19990510911782,250.30824654193245,785715
2021-04-29,256.8831787109375,258.0666783831675,253.1918223654997,254.85433441475536,617740
2021-04-30,254.6946563720703,255.68088692419215,253.13545126590662,255.61515924134568,633579
2021-05-03,254.49745178222656,257.49375167497817,253.83994554535738,255.9533215952262,542547
2021-05-04,254.7416229248047,255.3897271513594,252.74095584843965,253.60510437201089,445798
2021-05-05,260.79998779296875,262.25585753349293,257.3622261499129,258.48937145286413,896881
2021-05-06,260.0766906738281,262.9978313993448,257.7002898936319,262.9978313993448,647272
2021-05-07,257.8412780761719,260.07676486711205,256.43236072031857,257.8788285672235,483413
2021-05-10,258.6396179199219,258.6396179199219,255.81241017705466,256.8925743178873,482931
2021-05-11,257.68157958984375,258.4705698431306,255.26762772098647,256.4323521882636,500169
2021-05-12,257.5970153808594,259.8043246183887,256.2538545958175,259.1468184916379,476414
2021-05-13,260.6590576171875,262.0022183326638,258.7710995873073,260.20819383952465,570321
2021-05-14,260.8187561035156,262.03983492666487,257.05227012302345,258.6020733750061,478206
2021-05-17,259.7761535644531,262.9978705998226,259.2595334056505,262.9978705998226,395838
2021-05-18,260.3772888183594,262.058604738619,258.9120171925503,262.058604738619,436111
2021-05-19,257.7848815917969,260.41484876091636,255.2675945419342,257.69094805050855,675333
2021-05-20,261.2696228027344,262.4906729747414,258.0479055147734,258.2075667537536,711831
2021-05-21,267.0367431640625,267.49700890906024,262.05858087137085,263.26085565136947,1571606
2021-05-24,271.7049560546875,272.84150315391054,266.42621790577147,266.89585693915535,664155
2021-05-25,274.2316589355469,274.9549215045553,272.6724536628293,274.9455195497901,625430
2021-05-26,271.3198547363281,274.0156069270181,271.29167754026827,273.9028694782863,470288
2021-05-27,271.08502197265625,272.3906322101364,268.4456529675035,268.8683395522467,1012294
2021-05-28,271.5641174316406,274.0062465639821,269.87342808244097,273.5929618493783,584312
2021-05-31,272.58782958984375,275.0863122276053,271.56402012512905,271.5921973153694,621725
2021-06-01,270.50262451171875,272.0900064046087,269.03735332820276,272.0900064046087,328949
2021-06-02,269.5352478027344,271.6392503342352,267.9854446001805,270.88781062137986,461754
2021-06-03,269.5821838378906,272.71936887026766,268.8965005891402,271.1789392148248,479069
2021-06-04,273.67742919921875,274.644884402981,270.55901932640626,271.26347783393675,609020
2021-06-07,274.8045959472656,275.6217632941217,273.4567341897285,274.7388396018998,318732
2021-06-08,277.2654724121094,278.0168833389934,275.2929828984269,276.99307376870587,882658
2021-06-09,276.2510986328125,279.8767274033405,275.3306243387919,278.85291760141183,452584
2021-06-10,277.2842712402344,280.81596595889414,277.2842712402344,278.6086567597318,521107
2021-06-11,278.62750244140625,279.6513122522866,276.28868020272006,278.5053916875817,403912
2021-06-15,283.3990173339844,285.7284375701614,279.90490131196657,280.9381130564199,674189
2021-06-16,284.5073547363281,286.29197754384353,283.295677859146,285.4184557166985,696901
2021-06-17,283.8686218261719,284.41339049893253,279.9518196292745,282.93874570176484,959068
2021-06-18,286.9682312011719,288.8937684807681,285.5405388262579,285.6344723679808,2097017
2021-06-21,286.47979736328125,288.81859047075767,284.6669976561651,286.4140410221136,497281
2021-06-22,282.2718811035156,286.8555634155869,278.9656320795691,286.77103181530236,830706
2021-06-23,276.3825988769531,282.0370430870104,275.0394379861887,281.77404634850757,918576
2021-06-24,269.2064514160156,274.2691735497415,268.6147303594733,272.4939243866461,941798
2021-06-25,267.81634521484375,268.93408834673596,265.0736407965013,268.93408834673596,917473
2021-06-28,270.9066467285156,272.37191851212293,267.69430248630107,267.97607449680345,468241
2021-06-29,272.2685852050781,273.91232216349033,269.6104403361391,273.01062305807784,535381
2021-06-30,267.87274169921875,273.9122934100867,267.87274169921875,273.9028914558148,983741
2021-07-01,266.2853698730469,270.3430585791628,266.19143632008667,267.48764482324833,688366
2021-07-02,266.9334411621094,268.8213992848387,265.82509990173264,266.75497603287164,461566
2021-07-05,264.8764953613281,267.69433041836356,264.2659701652039,267.69433041836356,400899
2021-07-06,260.4054260253906,265.3366355723162,260.3115211560888,264.53827219631074,508996
2021-07-07,264.0873718261719,266.2852786226843,262.9978060470956,263.8243751667042,647149
2021-07-08,262.19012451171875,264.35045285652234,261.21326717999676,263.0072919407141,645721
2021-07-09,258.7429504394531,262.7630597331155,256.4323342405125,262.0586011279329,858187
2021-07-12,262.1149597167969,262.5282443982757,259.8982770293144,261.11932716536904,529852
2021-07-13,262.5469970703125,263.8995597907791,260.65906763238405,263.06361720999314,756123
2021-07-14,262.82879638671875,264.26589068701946,261.7955847769782,262.0585814899584,682754
2021-07-15,258.4423522949219,261.6546958702462,257.8506025312181,260.6120823188415,774355
2021-07-16,260.8562927246094,261.11928942349226,258.50809767583695,260.03912543395506,1186043
2021-07-19,265.571533203125,267.5816024925509,261.1193633036095,261.60777769272767,656467
2021-07-20,269.0843505859375,269.57276478828965,264.59460324579914,265.52447921999385,648423
2021-07-21,272.5127258300781,273.82770927355386,271.7143338115249,273.82770927355386,681930
2021-07-22,271.67681884765625,274.1659290225589,270.6811862434936,273.7808215187607,461915
2021-07-23,275.6593933105469,276.4295796966235,271.13676620784895,271.3387075934573,522811
2021-07-26,274.9360656738281,277.8102541685533,273.8559016661815,277.0870204006226,461482
2021-07-27,274.3631591796875,275.199101845419,271.32928037148224,274.73886471477454,458649
2021-07-28,271.9491882324219,277.0400881671287,270.56844827332833,274.4288961852809,575848
2021-07-29,273.3487243652344,275.0957966775242,272.2309810430235,275.0206383713531,415488
2021-07-30,271.3668212890625,273.7150163831171,269.3849297241452,273.405038578587,472528
2021-08-02,276.4765319824219,276.98375021461163,271.36685650156943,274.15651378187124,504326
2021-08-03,276.43896484375,277.08706909513216,274.62616479660664,274.62616479660664,412955
2021-08-04,274.5322265625,277.18099792172296,272.67244543835494,277.08706437039325,611270
2021-08-05,275.9505615234375,276.7301498484727,273.4802551715776,274.26924545163035,457958
2021-08-06,279.83917236328125,279.83917236328125,276.4859420088355,277.0870938697495,562620
2021-08-09,278.8434753417969,281.1869695341377,277.7445360548215,279.9048641445024,352395
2021-08-10,277.209228515625,281.18235765525264,274.81405148559685,281.18235765525264,433386
2021-08-11,275.44329833984375,278.30808503239814,274.55097269357674,278.02631307278347,495943
2021-08-12,272.9918212890625,276.14778218363216,271.9586095684016,276.14778218363216,578851
2021-08-13,279.4634094238281,280.5435734961794,274.4758450510081,275.19907886226235,842858
2021-08-16,279.42584228515625,280.4121015223435,275.7438880602397,279.20982666009616,489074
2021-08-17,279.84857177734375,280.20550210845767,276.60805026012326,280.055214144594,524825
2021-08-18,275.7344970703125,284.4134181814951,272.35308992813265,275.8096553759692,1101591
2021-08-19,284.441650390625,284.441650390625,272.92611730045303,275.2085568136596,1190909
2021-08-20,287.5130310058594,289.26007450599377,285.4184305319256,285.54054127076154,1657177
2021-08-23,288.0296325683594,290.1148311616334,287.1091583470766,289.2976637755992,459861
2021-08-24,289.8142395019531,290.7629195333734,286.5079909866006,288.6025914197639,650279
2021-08-25,293.5338134765625,294.3134017011899,290.25571335682093,292.1154943474467,567000
2021-08-26,289.3916015625,291.81492655882226,286.5737671337795,291.22317674247194,525299
2021-08-27,292.1718444824219,293.1674769786346,290.48115536249264,290.72534817746464,437210
2021-08-30,291.4580078125,293.045390229992,289.48554656593177,292.1155140043529,425589
2021-08-31,292.9984130859375,296.04166496019536,292.6227075784786,293.23323261116093,740798
2021-09-01,290.3120422363281,293.2238098756291,287.9638471505194,291.18559259326196,668797
2021-09-02,286.4880065917969,289.282635001602,284.99625882351205,288.6123079681654,872639
2021-09-03,286.8939514160156,289.7735769765009,286.52575419322426,287.19608116624573,635647
2021-09-06,288.7161560058594,288.7161560058594,283.58951547259386,283.6272888988801,485116
2021-09-07,292.9175720214844,292.9175720214844,288.4612584114705,288.90500254173804,605282
2021-09-08,293.62567138671875,293.62567138671875,290.22678325443235,292.68153739512155,723356
2021-09-09,288.4328918457031,294.34317898050364,287.03556337188957,293.3990451283082,628205
2021-09-10,285.6949157714844,290.3683611558672,284.2881367078997,290.3211659872824,569887
2021-09-13,285.7798767089844,286.10087875973,283.71222127719125,284.9490343128529,352818
2021-09-14,283.8822021484375,285.06236963988806,282.532097453262,284.1937825012829,639188
2021-09-15,287.8475646972656,288.8577949437621,283.99548202727823,286.07258825253433,532766
2021-09-16,291.09539794921875,291.54856382311453,286.6957301098233,289.49035864535057,926843
2021-09-17,292.0772399902344,292.76646808742015,289.8585484474188,291.09536151124536,1689857
2021-09-20,290.2362060546875,292.587090248855,289.00881469539564,290.8026921580007,446205
2021-09-21,293.040283203125,293.70115964261015,287.9608382334375,289.6319448565226,508313
2021-09-22,294.9568786621094,295.42894561771993,292.68151247854485,293.21022516381424,483954
2021-09-23,295.5045166015625,295.5045166015625,293.40853779058676,295.4950948533847,498342
2021-09-24,294.5792541503906,295.29677638702526,293.22912065296214,294.5509312833219,511278
2021-09-27,289.15045166015625,293.39905412531806,288.44235124929594,292.6815031555888,625526
2021-09-28,278.01910400390625,284.6185905862439,278.01910400390625,284.4297810983896,748452
2021-09-29,270.834228515625,275.1111826131744,269.389704844912,275.0450863271344,976701
2021-09-30,277.0089111328125,277.0089111328125,270.99478213471855,272.2976916708405,984880
2021-10-01,272.7319641113281,277.3771157306777,271.07972973163356,276.7539838785283,759158
2021-10-04,271.2779846191406,275.91368559076415,270.0978172275668,275.5265872288063,353019
2021-10-05,270.6549072265625,272.609242714476,269.19148223479476,270.9570082097817,499359
2021-10-06,270.20166015625,278.019087030607,269.5596560739173,276.6312091631856,731118
2021-10-07,271.96722412109375,272.8547123416833,270.4660545937599,270.598218364549,537070
2021-10-08,274.2331237792969,276.82007025087114,271.08917057844184,276.82007025087114,521174
2021-10-11,271.4384765625,274.0253940408126,269.2292068542605,271.9105434782609,496957
2021-10-12,276.3291320800781,277.5659453145045,272.39210943695986,273.6383444187575,1001450
2021-10-13,277.62255859375,278.7555307858601,274.45028255612925,275.04509151635307,535631
2021-10-14,280.3133850097656,283.0891413359005,279.86964086748736,282.20165305134395,569698
2021-10-15,280.9364929199219,284.316508560687,279.65248459143277,283.1457628823032,496719
2021-10-18,277.858642578125,281.35195012828166,276.2819548316372,280.4078160674485,737583
2021-10-19,279.6335754394531,279.9734786307296,276.73507741147745,277.0561082970587,566302
2021-10-20,281.0403747558594,283.145775093028,280.47388860481556,283.145775093028,543452
2021-10-21,278.18902587890625,282.1071754916023,278.18902587890625,282.1071754916023,797194
2021-10-22,279.3314514160156,281.31413843663614,278.33067175266376,279.4353211311761,1071322
2021-10-25,279.0765686035156,281.4841276170151,278.65172558655695,279.67137763994117,250623
2021-10-26,279.463623046875,280.8043058079894,278.5478120485724,280.5493712252308,436174
2021-10-27,282.27716064453125,282.7680998944879,278.0002352777662,280.4077651708277,435083
2021-10-28,283.0890808105469,284.51473209718847,281.95613751543704,282.2960118601667,452512
2021-10-29,283.7027587890625,287.9513609257094,282.8813669860058,287.0166776757038,997550
2021-11-01,289.45257568359375,290.6705165549346,286.63907493355975,288.1307939071333,621609
2021-11-02,290.83099365234375,292.5681964455561,288.81053342194843,291.7279035050614,354042
2021-11-03,293.47454833984375,295.372266506988,292.68147940156723,293.6256132060884,578819
2021-11-04,294.50372314453125,294.73033490595816,291.7940630693077,294.5698194421426,385938
2021-11-05,296.9112548828125,297.40219416410537,295.60834542215974,297.2889027001671,562821
2021-11-08,294.6642150878906,296.28812665385385,293.4651465169084,295.8254814201875,406146
2021-11-09,297.2889099121094,299.55482568388754,292.8892421421266,294.30544310107325,674202
2021-11-10,296.6657409667969,297.77981200026414,294.80579612059057,294.80579612059057,538130
2021-11-11,289.6885986328125,296.34476007105246,288.38571802300027,294.8152677273192,659373
2021-11-12,290.2267761230469,291.1331366651581,286.3274982235335,288.45179965242926,503239
2021-11-15,292.49267578125,293.86168148512843,289.0938167322893,291.7279296139658,467368
2021-11-16,290.255126953125,295.71222066370194,288.60289234925,292.45497544653074,642628
2021-11-17,291.73736572265625,295.19289914310633,290.25506863225866,291.73736572265625,446059
2021-11-18,294.9096374511719,296.21254678257367,291.93562156709487,293.6256292370058,559223
2021-11-19,297.874267578125,297.874267578125,295.4384146127525,295.5139326527833,997262
2021-11-22,298.4124450683594,299.66813063086437,295.51394672695193,297.4022147571561,343250
2021-11-23,299.3470764160156,299.66807846775157,296.986741789123,298.1574585440046,382076
2021-11-24,300.2345886230469,301.9151458596875,297.8931261127926,301.9151458596875,509468
2021-11-25,299.8663635253906,301.8868239646545,297.11895914564093,301.8868239646545,445485
2021-11-26,294.5697937011719,299.271591165506,293.73895121147285,297.95923113912187,476619
2021-11-29,289.8490905761719,293.75781852673094,289.3864742119217,293.0685904469335,724683
2021-11-30,289.65087890625,294.2676791992545,289.65087890625,292.96476966482277,995439
2021-12-01,291.9167785644531,294.51314692925615,289.6980580174487,294.51314692925615,618888
2021-12-02,288.24407958984375,291.7373866836198,284.2881560867568,291.7373866836198,1055905
2021-12-03,281.0403747558594,287.56431520834116,279.7563375593146,285.36449571055147,959977
2021-12-06,279.7374572753906,280.40778431512507,272.57148402263704,280.0395582430079,799989
2021-12-07,284.9302062988281,286.9978620520236,281.04980059841415,286.9978620520236,613713
2021-12-08,287.3471984863281,289.75472874356325,281.4369102242093,286.5446787963551,867693
2021-12-09,287.6587219238281,290.6233163255118,286.10090668536617,290.6233163255118,490351
2021-12-10,281.64459228515625,284.9112876378127,280.4077791333871,281.3519130698632,682562
2021-12-13,280.6627197265625,283.50457244781035,280.50223307256226,281.82401498499684,445196
2021-12-14,280.6627197265625,280.6627197265625,280.6627197265625,280.6627197265625,0
2021-12-15,280.6627197265625,280.6627197265625,280.6627197265625,280.6627197265625,0
2021-12-16,257.7485656738281,259.1647665841239,255.9924903751484,257.7485656738281,4792973
2021-12-17,256.8988342285156,259.1081040477688,256.8988342285156,258.22061589652867,2841461
2021-12-20,258.466064453125,265.0466778388819,257.27644670883717,258.2205804582274,1527129
2021-12-21,271.1646423339844,272.3353877596103,258.71151604722803,260.1088443495089,2488307
2021-12-22,274.4974670410156,279.01042570321556,273.3362008426175,278.70832476806754,4497471
2021-12-23,275.526611328125,276.8011979850443,273.9310513828254,276.6312607808372,752669
2021-12-24,276.4896240234375,278.51005562810093,274.96013168423417,278.51005562810093,296622
2021-12-29,276.6878662109375,280.1622718944706,275.39440743508317,279.4164268915355,596546
2021-12-30,276.1592102050781,278.98216180044875,275.70601548755974,278.98216180044875,363625
2021-12-31,274.47869873046875,276.56522726737114,274.0160821875506,274.9318935239142,364694
2022-01-04,279.4541931152344,279.68080485137745,272.3826391896072,272.4392849204727,587683
2022-01-05,274.3653564453125,279.0860266222357,274.1765181131619,278.4912175699139,722951
2022-01-06,264.3575134277344,272.9019143902364,263.60221777158523,270.0223172869001,1060940
2022-01-07,266.6234130859375,269.2009090585604,265.5187925352996,267.860226215383,600319
2022-01-10,264.3575134277344,266.4818148749215,262.36540456734866,265.301647404262,422980
2022-01-11,262.4126281738281,266.6234580978388,262.4126281738281,266.6234580978388,731127
2022-01-12,267.3126525878906,268.86101729901867,264.0176342889903,265.19780173847397,816567
2022-01-13,265.9625244140625,268.88931637973684,264.84842454266334,268.5022468457058,504025
2022-01-14,260.5809631347656,265.3016327567722,259.7312483653406,264.35749883237094,737400
2022-01-17,262.56365966796875,264.14979780348654,261.17578159622025,263.9704100463251,504295
2022-01-18,258.4283142089844,263.58327687535376,258.4283142089844,262.46920586621616,595357
2022-01-19,255.29383850097656,258.1828863566362,254.96338582463707,256.60619864588114,951762
2022-01-20,256.0963439941406,259.27807092055474,253.51884783685963,257.89964336697614,925145
2022-01-21,249.74232482910156,256.5023279843552,248.56215728410655,253.63218126005992,1707384
2022-01-24,247.9012451171875,251.30013292080864,247.17424357384016,249.2324773741341,718907
2022-01-25,243.91700744628906,247.7407383513277,241.32063912954695,246.58889380012033,1556357
2022-01-27,235.4953155517578,247.60856981879596,231.6243751432672,245.65420569930137,1741008
2022-01-28,243.1239471435547,244.2852134832366,237.66683955863547,240.7069520858997,3996379
2022-01-31,245.8052520751953,246.90987253769794,241.2261971687518,243.59598233751169,1048060
2022-02-01,246.93820190429688,249.2513414083475,244.49289864118344,248.19391608512862,693901
2022-02-02,247.75965881347656,249.49686192896746,245.14438917376913,249.10976352854584,574148
2022-02-03,243.07675170898438,245.72976616374606,241.2262569832402,243.36943096821534,818830
2022-02-04,244.33241271972656,246.26787563159976,241.37726909133818,243.0672767891963,783457
2022-02-07,240.3859405517578,243.25610136086294,239.99884218284237,241.41504307818528,684663
2022-02-08,242.62355041503906,244.91778897553144,240.75415484018532,240.75415484018532,580276
2022-02-09,241.330078125,243.60073351530986,237.44968703693013,241.7171620934182,1073196
2022-02-10,239.53622436523438,243.5771020039477,238.7525914790026,243.49213340824963,1018922
2022-02-11,234.61727905273438,236.71325750704068,233.67314513300505,236.03347993232833,1403507
2022-02-14,229.95326232910156,233.10666626145473,229.03745124600187,232.73845459757328,1070030
2022-02-15,229.42454528808594,230.65192227994874,226.68656265006473,228.291587451882,1291429
2022-02-16,248.95867919921875,249.31745470393392,242.27419481575387,247.74073835760183,2334138
2022-02-17,261.525146484375,264.35754879287003,255.33162907481406,261.4024044409771,2491549
2022-02-18,250.733642578125,258.6643614440106,250.733642578125,257.28593404043045,1738836
2022-02-21,248.8170928955078,249.87451840996533,246.00356308457418,248.01457319920848,577306
2022-02-22,252.0648651123047,252.0648651123047,246.31509343549013,247.41026334401613,983108
2022-02-23,253.86819458007812,253.86819458007812,250.28046824099823,252.13096273683746,979362
2022-02-24,249.99725341796875,254.90673299890418,247.07043221456837,254.90673299890418,1228768
2022-02-25,246.7305145263672,253.99090696721902,246.41896299785793,253.99090696721902,1067841
2022-02-28,245.45594787597656,246.29621208554363,242.1137057182572,244.483491086994,1127660
2022-03-01,246.5133819580078,249.38355725510382,244.67230921661502,244.87056928005242,951047
2022-03-02,246.18295288085938,248.77932151143412,240.8863602982332,241.01853848862694,950661
2022-03-03,243.11447143554688,249.20414641987787,242.71792253271397,245.4748061096784,1220449
2022-03-04,243.86978149414062,244.08694266962644,239.34738632862522,242.6424189157481,996482
2022-03-07,237.01815795898438,243.0086409203149,236.36309465188515,241.62256346756882,874716
2022-03-08,243.6541748046875,246.4073235932728,237.90103340756312,239.04976979714726,911704
2022-03-09,243.98646545410156,246.0181176334489,241.11938308797693,245.80925646521956,663019
2022-03-10,249.68267822265625,250.76496685624915,245.0117956008762,248.0402684263786,934165
2022-03-11,243.540283203125,252.38836036367664,243.19852615761107,251.58139537650302,1148644
2022-03-14,249.93899536132812,250.79344595288327,245.50548267235084,246.47382331122063,631755
2022-03-15,250.41366577148438,252.00861888955282,246.7918407494187,250.0719087283655,505644
2022-03-16,254.91366577148438,256.31870555710935,252.73011179748238,254.33453882751255,766792
2022-03-17,256.8883361816406,260.82818998872887,255.3788512808552,260.82818998872887,1079333
2022-03-18,257.23956298828125,257.7617303720372,253.55602744088458,257.44842414732784,1964122
2022-03-21,253.45164489746094,259.5275671845373,253.36620563548834,258.8915096879802,559816
2022-03-22,251.9231719970703,256.29025140909334,251.9231719970703,254.46748908015397,589856
2022-03-23,253.97378540039062,255.32189470201985,252.64468191642848,252.8155604417344,754641
2022-03-24,253.85987854003906,253.85987854003906,250.30926714022388,251.30608755785917,718769
2022-03-25,251.40098571777344,254.32504198284315,251.1161882118222,253.45161467746044,785020
2022-03-28,248.60035705566406,250.60352946765835,247.0339127925019,250.1573273832638,476942
2022-03-29,252.1510467529297,253.6225491455125,249.2080129954783,250.42319757614578,621353
2022-03-30,256.37567138671875,258.1699827969284,254.2586087475849,254.93264890386158,687777
2022-03-31,254.57186889648438,260.07819570818566,254.57186889648438,260.07819570818566,1152270
2022-04-01,252.7965545654297,255.31236247335264,252.35035248573922,254.42946122171398,835555
2022-04-04,254.1351776123047,256.7554307618497,254.1351776123047,254.4294780489818,469737
2022-04-05,254.93267822265625,257.37255031587966,252.90105461146206,256.8029262008291,546415
2022-04-06,253.99278259277344,255.8155447453704,253.0054361929522,254.52442396830438,517400
2022-04-07,253.0813751220703,254.7427616805979,252.79657758666426,253.53708015100239,498246
2022-04-08,252.26495361328125,255.37886576182026,251.94217339345346,255.37886576182026,514648
2022-04-11,252.027587890625,253.05288796035333,251.30606219234264,252.05606764333186,502366
2022-04-12,248.70481872558594,251.6003665273607,247.6605128230127,251.58138968268918,566745
2022-04-13,249.64468383789062,250.73644635702803,248.73330274921653,248.73330274921653,585733
2022-04-14,251.53392028808594,252.01807606697514,248.78074241983845,249.64466685109315,805253
2022-04-19,249.06558227539062,251.19214777581476,248.3345536554083,249.6826629101799,700468
2022-04-20,251.10670471191406,254.41997483376915,250.347225322492,252.6256924630398,858734
2022-04-21,253.46109008789062,253.8503326186492,249.8440172933179,253.33766819127496,642623
2022-04-22,257.1446533203125,257.7522600315023,251.39151127054114,253.00544124639177,1353992
2022-04-26,255.70162963867188,258.13199852745083,255.02283803226317,257.3725191143133,726827
2022-04-27,252.4263458251953,254.83770893248018,251.38203988740747,252.6257041039557,629439
2022-04-28,255.22694396972656,257.1066946018902,253.33771940133022,257.1066946018902,635910
2022-04-29,259.46112060546875,259.46112060546875,255.02760778732912,255.37886776541862,850502
2022-05-02,256.7554626464844,256.94056657672945,251.2206552233889,255.88203516407742,597601
2022-05-03,259.0528869628906,262.7364230214852,254.14469250255942,255.84403278870704,794088
2022-05-04,260.837646484375,262.01484806544136,258.60663625229154,259.7743638986018,453308
2022-05-05,262.2616882324219,263.1351154713508,260.41992057465455,262.28066507394834,834030
2022-05-06,254.58140563964844,257.12569372581675,251.2966149322137,256.0149542800594,1439502
2022-05-09,256.7079772949219,260.12569292340913,254.90419178808523,257.8946820984046,749885
2022-05-10,256.9452819824219,259.2712346578052,252.4358043657946,259.2712346578052,942552
2022-05-11,262.2332458496094,263.89463234663623,258.763322638996,260.1256572487755,840950
2022-05-12,257.4484558105469,260.05920613358217,255.18424295881204,258.8725014412934,832330
2022-05-13,266.01171875,267.5496832993065,259.90728817629935,260.99907960264375,1190466
2022-05-16,263.2110900878906,265.8123373968898,262.2807032168012,265.6984183866097,550739
2022-05-17,260.192138671875,262.0244038176869,258.51174623556545,261.60668143584707,697758
2022-05-18,259.2616882324219,261.9673801427031,258.7158215748754,261.36927647100896,638964
2022-05-19,260.12567138671875,261.91998280772435,254.90417068370067,255.05607236264424,845612
2022-05-20,261.2364501953125,263.41047244227383,258.739618759998,258.739618759998,1310437
2022-05-23,259.3186950683594,260.9800815831312,256.34718198065957,259.44211698787893,977410
2022-05-24,260.2680358886719,261.38827802956564,256.88830365094833,258.065505292411,663514
2022-05-25,259.7458801269531,261.0465035902028,258.274349201133,259.4135970809759,558536
2022-05-26,256.2237854003906,259.15731578534763,256.1383171709493,257.27756521098047,914453
2022-05-27,255.39781188964844,259.2142725021077,254.49593375891507,259.2142725021077,527345
2022-05-30,260.12567138671875,260.23483894846953,255.4547889191236,256.48962091769425,796735
2022-05-31,258.0655212402344,260.76173963775085,258.0655212402344,260.36299413684804,1795809
2022-06-01,259.6509704589844,259.7648894667653,257.93262448963424,259.23324811560065,621831
2022-06-02,255.0181121826172,257.23486865518277,253.65102592388362,256.57508279984137,804033
2022-06-03,255.37881469726562,257.1636229448408,254.00222585440986,256.109814257271,858366
2022-06-06,257.1446533203125,258.986421326718,255.42630723788508,255.42630723788508,398393
2022-06-07,254.12570190429688,256.32823293321957,251.8662113636163,255.66366666633064,718016
2022-06-08,257.1826171875,259.2047664777403,253.48010460015607,254.12566495440464,810241
2022-06-09,257.9326477050781,260.0117567010535,256.8408851525386,258.0180869686038,661638
2022-06-10,257.6383361816406,260.0307223744215,256.37566618401695,256.82186830033567,873692
2022-06-14,250.67947387695312,250.67947387695312,243.03710766620551,247.30924432440054,1559521
2022-06-15,247.6795196533203,248.3535597954418,244.08142297203034,247.59405142124385,1409458
2022-06-16,245.58140563964844,248.35356051197533,244.5750823916796,247.00545125156083,1681277
2022-06-17,243.02761840820312,243.74912960409466,241.42319143986205,243.7016730080792,2940766
2022-06-20,249.7111358642578,250.16684087577588,244.51811520372559,245.86622442179078,928881
2022-06-21,246.8345489501953,250.1953043827554,244.52760223450784,250.15732172452485,876724
2022-06-22,248.50547790527344,250.06241947385445,246.8962993086839,247.8788943197266,945313
2022-06-23,253.95477294921875,255.58767956408246,249.04655019712644,250.63200021904206,914981
2022-06-24,257.51495361328125,258.0276182230373,253.84092001665022,256.08140487687376,956575
2022-06-27,259.17626953125,259.7696217966604,256.3756352496016,259.17626953125,732070
2022-06-28,260.1541442871094,260.6288261566966,257.0165040824852,258.9199830150953,723654
2022-06-29,256.12884521484375,257.4199659627302,252.30291059582072,255.44530217999758,902274
2022-06-30,255.43582153320312,258.9864328716117,254.40101846859432,256.3282258223674,968220
2022-07-01,255.59719848632812,258.59719124450066,254.6857884774762,254.91365546582958,948360
2022-07-04,260.8851013183594,262.83131404910534,257.7047564894878,259.25219479483764,810065
2022-07-05,264.8155212402344,265.67944571145694,261.1224824227757,262.8693371820867,950769
2022-07-06,271.6414489746094,272.3249920197905,262.4990716099177,265.82184466827107,1120797
2022-07-07,272.4673767089844,273.008520961022,268.9167658097601,270.89142952033546,790511
2022-07-08,272.7996826171875,274.57498821533903,270.7015968168523,273.40726035886183,740371
2022-07-11,273.4071960449219,274.0717621104503,272.28695402339764,273.89138072044335,491622
2022-07-12,277.8692932128906,280.29015931635644,274.0718380091582,275.4199183820042,856245
2022-07-13,278.93255615234375,280.0053418064965,277.45155104623535,278.66673546592125,812306
2022-07-14,281.2015686035156,282.24584560366304,277.7268936255808,278.22055237060107,794724
2022-07-15,284.0970458984375,284.0970458984375,279.5211065767353,280.1476900042622,1064283
2022-07-18,281.63824462890625,284.71417381032535,278.80913031351565,284.71417381032535,553881
2022-07-19,275.94207763671875,280.06231293336964,274.61297414945767,278.9610474804153,595406
2022-07-20,276.48321533203125,279.08446273580216,274.0148637876684,277.72687952670145,660120
2022-07-21,280.2901306152344,280.42305544045007,276.64457746962233,278.41988296001426,817999
2022-07-22,278.6097717285156,281.4863426377266,276.7585008878541,279.4926730336945,1505471
2022-07-25,276.2648620605469,281.31548436153105,275.1351168360561,280.0623172091455,599426
2022-07-26,272.23004150390625,275.31547353490083,270.77751619897543,275.09710945345546,519181
2022-07-27,277.05279541015625,278.44836120596693,272.48635833774654,273.5876237047784,440959
2022-07-28,276.64459228515625,279.2933252726257,274.5085238373899,278.8376202404138,647711
2022-07-29,275.16357421875,280.3376180269561,275.16357421875,279.1224336370958,1141755
2022-08-01,279.9768371582031,280.51798139139305,274.0338114452902,274.0338114452902,629744
2022-08-02,281.8186340332031,282.8914197026567,278.58130017992784,280.26166358174913,566982
2022-08-03,281.7236633300781,283.4704889705987,280.2711381034764,283.3470670604496,518829
2022-08-04,279.6730651855469,282.7205147276943,279.046481630401,281.9800121574823,745713
2022-08-05,281.7236633300781,282.5875877288422,276.54014590977306,279.28379179456323,636130
2022-08-08,280.6698913574219,283.14771664754244,277.3850721751656,278.06861518145405,446484
2022-08-09,281.93255615234375,283.37557863335695,279.65408892937666,281.9515329974672,466382
2022-08-10,277.54644775390625,281.5527632109635,276.58758126923544,281.0875553567104,612205
2022-08-11,280.1572265625,281.96101175231803,276.92939585878133,281.96101175231803,534994
2022-08-12,278.02117919921875,279.11294171418854,275.7521859364113,276.94839352917387,658843
2022-08-15,278.39141845703125,279.8344699079908,276.04648882150457,277.5654766251176,419980
2022-08-16,281.39141845703125,283.2711691705146,278.16358740109973,280.0148583600886,811421
2022-08-17,277.68890380859375,278.31548737591277,264.7680767551701,267.97690197357383,1410100
2022-08-18,284.0496520996094,286.2806337854197,277.16676475434684,277.78384541153446,1129577
2022-08-19,279.7490234375,284.002154411274,278.8850989653817,284.002154411274,1213520
2022-08-22,280.6604309082031,282.6161180607773,278.5148594026027,280.08130391207254,614134
2022-08-23,275.1255798339844,279.6160804207695,274.3661004872914,278.68569359463265,601703
2022-08-24,274.0148620605469,275.81864737965265,271.53700762317203,273.54968309712694,597928
2022-08-25,275.1446228027344,275.7806803227143,271.404127122014,273.2553691441585,498024
2022-08-26,280.5369873046875,282.37400383778333,274.3756258563342,274.3756258563342,880639
2022-08-29,279.34075927734375,281.01164862135715,277.34711873184074,277.41355217035203,576469
2022-08-30,279.0179443359375,280.5843884146198,276.1413739096122,278.47680015368906,764086
2022-08-31,278.67626953125,280.67941332569814,277.65569181497534,279.919933843088,687419
2022-09-01,278.9136047363281,279.90092224889315,275.0686638826978,276.26487156679855,1050116
2022-09-02,281.0021667480469,282.3977326177331,278.97054339111594,280.4420456129051,722506
2022-09-05,279.8724060058594,281.5243185381328,278.9325452179023,281.0116540300286,492215
2022-09-06,280.78765869140625,282.7837307267461,280.2146168240365,281.1887967424011,854340
2022-09-07,280.22418212890625,280.7017121698581,277.9224838339838,278.9539358981467,819143
2022-09-08,286.1455383300781,286.17421811292945,281.82867723465927,282.4017191153908,1380469
2022-09-09,285.2191467285156,287.7787006621197,283.73878616642486,286.336550662863,785888
2022-09-12,282.9842834472656,286.41297470310565,282.77416906871997,285.70621044102313,458311
2022-09-13,281.8382263183594,283.5191121854124,279.8516850944063,280.749443872249,486003
2022-09-14,276.614013671875,277.92244111960935,272.73647266698146,275.105002652562,755335
2022-09-15,274.6848449707031,277.4736335265982,273.51969952887475,275.10507378249724,825555
2022-09-16,272.9848327636719,276.34666318106997,272.6887664457019,275.9359943072565,1638262
2022-09-19,270.262939453125,273.2618132537314,269.81406000396873,272.2398918689955,448478
2022-09-20,270.3106689453125,272.6410180072826,268.6011031421025,271.2561691525605,659731
2022-09-21,268.505615234375,271.2275132504294,267.63650703052946,269.32695294470625,529054
2022-09-23,265.6404113769531,268.2190559765197,263.5965689176717,266.6527726795126,884747
2022-09-26,272.0106506347656,275.02864389169747,264.3797301584904,264.5516339725013,1016680
2022-09-27,271.8482971191406,274.637056045827,269.60390025087406,273.5483027828688,871383
2022-09-28,269.6612243652344,270.14828519560945,265.5162670395131,266.566809829893,732918
2022-09-29,273.8538818359375,275.64939921252625,270.110063138729,270.4729905845651,867237
2022-09-30,272.2112121582031,274.0449403269967,270.262910589878,272.1921214493013,1194926
2022-10-03,270.5303039550781,272.9943459219359,269.2982683985902,272.03928592536624,382109
2022-10-04,274.4842834472656,275.9932948180049,273.4528313014184,275.34383175982543,653041
2022-10-05,277.4449768066406,278.3809462571469,276.1269891209093,276.5376579951232,909313
2022-10-06,277.158447265625,278.61012809667045,276.4803336226611,277.54046546894006,640615
2022-10-07,275.869140625,278.54329748802587,275.8022794168934,275.8022794168934,507958
2022-10-10,270.4920959472656,272.50725856891046,270.2628908726834,271.28478292760803,488119
2022-10-11,270.14825439453125,273.93984371524806,269.3651273549019,270.7690667040368,558933
2022-10-12,267.13031005859375,270.75952662295794,266.5667989754137,269.5943521855787,787692
2022-10-13,264.0072326660156,266.31849072410955,262.67015447568457,265.87917127859765,787646
2022-10-14,267.8275451660156,269.3174368591135,266.48090668453744,266.9870874630114,658001
2022-10-17,264.3892517089844,265.50668475328143,260.13925212056887,261.6864446848889,927231
2022-10-18,263.31005859375,268.84939503912824,263.1763362011069,267.3977143045215,653902
2022-10-19,264.513427734375,266.16569214125775,261.6864580997584,262.03026573340145,566994
2022-10-20,259.4325256347656,262.6415134084551,258.34374318904406,261.69601328694296,948137
2022-10-21,255.47857666015625,258.67803382325536,255.2302517074848,257.73250450522545,999709
2022-10-24,260.7791442871094,261.87748670064536,257.9330838902045,257.9330838902045,473216
2022-10-25,263.5965576171875,266.12746076508546,263.32914198544955,263.86397324892545,553552
2022-10-26,262.9376220703125,264.64718799403863,260.08200139103553,263.7971704235067,484451
2022-10-27,263.548828125,265.44460830295884,261.4667750991638,263.4915268546312,488610
2022-10-28,261.92523193359375,263.5488457589961,260.7504975201941,261.6578162719403,416077
2022-10-31,267.87530517578125,268.35283529322845,263.482022266042,266.0797872707998,722256
2022-11-01,270.5303039550781,270.5303039550781,265.02914904807915,268.0662328421023,592060
2022-11-02,270.0050048828125,272.6123291796999,268.4673722704223,272.574118618724,601870
2022-11-03,265.8314208984375,268.23816182308576,263.835348815791,267.7988423443425,482415
2022-11-04,263.2145690917969,268.30502659475144,261.2471476197097,265.5640087742281,689880
2022-11-07,264.7044677734375,264.7904196871629,261.20894421799477,261.20894421799477,332587
2022-11-08,268.08538818359375,269.29830404719553,264.1982864879283,265.31569051000605,467663
2022-11-09,267.0443115234375,271.4758038955454,266.6814132076531,268.55332263912453,534611
2022-11-10,270.0241394042969,272.1730245245576,269.44153761571056,272.16346459726475,611770
2022-11-11,279.154541015625,280.7590350818163,272.1921443210254,273.96854222013945,1261984
2022-11-14,273.6724548339844,278.591037573097,273.07079146507596,275.8118092369899,632082
2022-11-15,277.6837463378906,278.3713908308664,273.0708185093492,273.5578793800362,712941
2022-11-16,276.3943786621094,277.7123662232013,272.2494214523446,275.93596848163935,709363
2022-11-17,280.1477966308594,280.28151904947117,277.1775733885117,278.3904893541895,715264
2022-11-18,281.169677734375,281.2174482253697,278.5193918791935,280.157316395625,706749
2022-11-21,283.6146240234375,285.4483521420255,282.01013013599777,283.27081639589454,586635
2022-11-22,283.9584655761719,285.5629594906155,283.1370987641294,284.9517070587588,462016
2022-11-23,284.3213806152344,287.83599450616174,283.56687503586,286.51800701053423,510644
2022-11-24,285.56298828125,286.5657897923503,283.84389164904286,284.89443450976773,497678
2022-11-25,286.2506408691406,287.87425484807466,285.6393883583482,286.6613097551346,431447
2022-11-28,286.8427734375,287.4731166592711,284.235448631009,286.32703277493744,427444
2022-11-29,288.9820861816406,291.00683817410857,284.60792353681177,286.54669446754315,614839
2022-11-30,286.623046875,288.1989192153445,284.7989078964396,286.70902792486345,1539048
2022-12-01,285.2382507324219,288.89611806251696,284.5362664084297,288.5523104193444,947058
2022-12-02,288.3230895996094,289.860722274586,286.23150577934865,287.425330829903,898983
2022-12-05,286.51800537109375,287.9219447632569,284.1303553263346,286.05003528907895,400815
2022-12-06,287.27252197265625,289.2685939891567,286.0786969044536,287.6545401652571,584077
2022-12-07,285.74444580078125,288.7910899810168,284.14948254166876,284.6079219017656,878535
2022-12-08,284.1304016113281,287.04332348200325,283.50005839929423,286.88097957434024,432301
2022-12-09,285.0472106933594,286.35563828164,283.66239112635463,285.1618132345052,560564
2022-12-12,284.7989501953125,284.7989501953125,281.7618367479907,282.23936682602033,481412
2022-12-13,283.6910705566406,285.5629802596357,281.08374589644865,284.82759444856106,650889
2022-12-14,285.8590393066406,286.8523099823516,282.81239522283346,284.6174728215931,582951
2022-12-15,283.81524658203125,285.7921990040449,281.5039881215901,281.6663611765229,819723
2022-12-16,278.5719299316406,281.35115838960013,277.7601229971375,279.8421762181992,1280280
2022-12-19,275.4488830566406,277.2205300097765,273.5387628835599,276.633148237192,446559
2022-12-20,273.0708312988281,276.32756100487643,270.78822337977755,275.0859943756344,670861
2022-12-21,274.38873291015625,274.961774753098,270.75951648172355,272.9466120949936,699722
2022-12-22,277.7028503417969,277.7028503417969,274.25509692948066,275.34385042690286,492089
2022-12-23,276.0123596191406,279.8325998906858,274.713491916953,278.21854604426835,442032
2022-12-28,272.73651123046875,275.23876395090696,271.3516624702896,273.62471010064803,377295
2022-12-29,272.8606872558594,274.0067419093025,271.4758384268953,272.54550109522427,386665
2022-12-30,274.8280334472656,275.3246540797087,273.75837107208747,274.5128473730101,435933
2023-01-03,269.0881652832031,275.2674048851875,267.9420815809583,274.866266845566,493499
2023-01-04,271.237060546875,271.8196332008696,268.09490474793586,269.4415429474812,694196
2023-01-05,267.9039611816406,272.1826124661253,267.8944012523401,271.5904797720137,707606
2023-01-06,265.7741394042969,266.80559154987395,263.1572839000867,265.55446507551636,919963
2023-01-09,264.5516662597656,266.1943709128553,262.7465885539912,264.83817265141715,718650
2023-01-10,263.2431945800781,264.5038807852835,261.1134002703502,262.6415021118611,697781
2023-01-11,265.5735778808594,266.098849294972,262.55558436642576,263.80671080756434,641204
2023-01-12,268.76348876953125,270.92193410323694,267.01571231818366,267.41685041810524,709906
2023-01-13,270.262939453125,271.4472047461656,269.13119547476396,270.61630705533076,608968
2023-01-16,274.0258483886719,274.8758366958578,269.60391559667465,270.7499701941734,488728
2023-01-17,277.5022277832031,280.0283509588754,275.4584145648525,275.8499635113511,842379
2023-01-18,279.6702575683594,280.778130866309,278.25678716617665,279.8230706935376,652073
2023-01-19,281.98150634765625,282.6978014526884,278.0084526675432,282.6978014526884,536488
2023-01-20,285.58203125,285.58203125,280.44383292297675,281.74270053530785,1142920
2023-01-23,284.96124267578125,286.3269714574164,283.69102572174046,285.5629351288965,609175
2023-01-24,284.42645263671875,284.8084708563422,280.7208146995156,283.00342238151967,502107
2023-01-25,282.8124084472656,283.8438897365384,280.5489205431989,283.8438897365384,522334
2023-01-27,281.45623779296875,281.6758829738952,277.7028292533554,278.16126861784477,861724
2023-01-30,279.8326110839844,282.9365564287726,279.4028223777959,281.3034118082749,449129
2023-01-31,284.6842956542969,284.6842956542969,280.99777773780784,281.6854221608473,662104
2023-02-01,287.9697265625,288.42816592810254,284.0444433275909,285.97365434218796,950605
2023-02-02,290.8922119140625,291.27425929654424,288.6478438456595,291.04502503783056,732284
2023-02-03,299.7074279785156,300.15630742180804,293.2321212271393,294.0534881248358,1224269
2023-02-06,297.9023742675781,300.0894410218707,296.7467305029828,299.2967539231141,609370
2023-02-07,294.2253723144531,298.6473052455274,293.67142113403713,298.45628156687604,647011
2023-02-08,292.4394226074219,293.6332477664232,290.3287187410996,293.5377359244787,505500
2023-02-09,291.5225524902344,295.5194769086563,291.48437106922916,291.770877457383,460135
2023-02-10,291.255126953125,292.04784317705406,288.79108466004516,291.2933375189597,564197
2023-02-13,291.3028869628906,291.4461401469625,288.93432745045953,289.7079237905684,416429
2023-02-14,293.91973876953125,297.0045933116085,290.386004825308,292.63040183603783,821357
2023-02-15,291.2073669433594,296.35512552052114,289.3927586551485,289.8607287586759,842880
2023-02-16,289.3736267089844,293.20342672356486,288.04610843452394,290.1090415793641,1338899
2023-02-17,284.98992919921875,288.4090606933048,283.5191284781714,288.1129943927599,1197851
2023-02-20,284.98992919921875,286.8809586977082,284.2545434117557,286.51803119481536,451189
2023-02-21,285.02813720703125,285.2191608845625,282.6977882425315,283.43317402339665,518805
2023-02-22,282.4112243652344,284.03480870915655,280.92133325146335,283.10839943940397,533069
2023-02-23,285.30511474609375,286.40342803410414,281.742730073242,282.75509144961205,651465
2023-02-24,286.0213928222656,286.4034110111126,281.8382251610104,283.0320502174819,717759
2023-02-27,284.4073181152344,285.5629325240677,281.6663006503721,284.8370776163125,782638
2023-02-28,282.9842834472656,285.7826315674688,282.7646382875042,285.5629572615875,934398
2023-03-01,279.6893615722656,282.65958455109035,279.6320602968371,280.8831867205627,662274
2023-03-02,278.6864929199219,280.7780766259315,277.0246978670827,280.73989521160536,1222555
2023-03-03,279.8516845703125,281.6710727945942,279.00169628418837,280.0617989465656,613395
2023-03-06,281.2652282714844,281.69501701897366,279.49836107620774,280.31972800235695,498006
2023-03-07,283.55731201171875,284.45507075556884,280.4247163351307,283.60508250003676,511177
2023-03-08,283.74835205078125,286.0977916573029,282.28711131248946,282.72643078288485,541897
2023-03-09,278.96746826171875,283.8842051820429,278.96746826171875,283.33682652411534,1866053
2023-03-10,274.694091796875,279.97574734435324,274.02189867446896,278.7849834715886,987503
2023-03-13,271.986083984375,276.0769466351797,271.00655813213166,274.69411074288814,586424
2023-03-14,268.0488586425781,271.0449934740293,265.35041481642725,269.90223278681924,1200951
2023-03-15,272.8215026855469,273.55131147121244,268.9418786855163,268.9418786855163,980364
2023-03-16,277.7958984375,277.7958984375,270.180717819181,272.7255098491665,1659358
2023-03-17,275.8561096191406,278.4585174534539,274.24278146194894,276.6819545169565,1562594
2023-03-20,273.58978271484375,274.9630062804187,272.72551756967385,273.6282029652699,633307
2023-03-21,273.67620849609375,276.3074535092202,273.10005126539744,273.7242411360282,321495
2023-03-22,276.0865478515625,277.0372364992681,273.8682548028749,275.9137006985364,968362
2023-03-23,276.73956298828125,277.0468663726525,273.1864665144539,276.0865652760402,520299
2023-03-24,277.0372619628906,277.0372619628906,273.3017058286315,275.99053725416337,468465
2023-03-27,277.4693908691406,277.7286616053901,274.26198884259844,276.45147408911487,395941
2023-03-28,273.6857604980469,279.0634514778166,273.43607288246096,277.87265841630204,614927
2023-03-29,272.2933349609375,274.54046507486635,271.5635261340619,272.72548213039937,2194387
2023-03-30,274.16595458984375,275.1166432680996,272.7063075183922,274.550069155377,827558
2023-03-31,276.8548278808594,276.91244360913225,273.9931490230838,274.636534424153,789641
2023-04-03,279.3611755371094,279.4187912542972,277.23891847119324,277.93991946566575,539044
2023-04-04,279.89898681640625,279.89898681640625,278.27607547360674,279.4764519516498,506376
2023-04-05,281.94439697265625,284.94053158977516,280.69598801148163,280.72479587102845,778616
2023-04-06,288.2631530761719,288.33999356914654,283.2888008273031,283.3944198725665,953914
2023-04-11,289.7708435058594,290.43345357865934,287.8214335353781,289.5307682419771,767576
2023-04-12,291.82586669921875,292.86297881966647,290.0108838558615,291.09602860694065,619903
2023-04-13,290.18377685546875,292.89183296750883,289.09863193288123,292.0947959560685,506758
2023-04-14,289.4347229003906,291.0096306473567,288.44561401747563,290.19336891538336,403719
2023-04-17,289.87646484375,291.9123277146378,288.3015863394007,289.29069526216244,453565
2023-04-18,288.3207702636719,289.66521514303435,287.0627782658623,288.58965337833206,503798
2023-04-19,287.80224609375,288.3112044951371,286.16972253138056,286.4001854131971,369253
2023-04-20,287.9654846191406,290.2030025815014,286.9763756637033,290.01093064010894,586782
2023-04-21,289.7708435058594,290.2701895045519,286.1697145476258,286.6786729348137,701081
2023-04-24,292.25799560546875,292.8629899094971,290.27977793880905,290.7311205699048,355472
2023-04-26,293.5832214355469,295.0524807860143,291.9891182667292,292.8918035467351,730146
2023-04-27,291.9315185546875,292.28682525343214,289.05061541105573,291.9315185546875,375304
2023-04-28,288.64727783203125,292.6133258728585,288.22477232997255,291.88351700015494,693361
2023-05-01,290.4238586425781,293.17033506558715,289.7996687801874,291.3841597558144,439362
2023-05-02,289.732421875,292.2340166628949,288.2535793569092,291.2016813107038,507925
2023-05-03,287.69659423828125,289.33870086338925,286.0736830844035,288.0903211939739,548433
2023-05-04,288.18634033203125,288.5032267721706,286.4385854520691,287.7734179292232,510456
2023-05-05,289.0986328125,291.78749346107026,288.263175549152,289.53078002750385,497295
2023-05-08,289.3099060058594,290.4622790648511,286.8419544159893,288.0903341415101,435275
2023-05-09,287.91748046875,290.4526601127574,286.49622430224986,288.09032763187383,433172
2023-05-10,291.1632995605469,292.4212916325128,286.79391205717457,286.95717613565665,706292
2023-05-11,290.01092529296875,292.5557172861481,289.54997022576407,291.1728813905972,427198
2023-05-12,294.19781494140625,295.58065079474346,291.5089837299518,292.87262411251515,599146
2023-05-15,295.5903015136719,296.2913319196643,292.81504636476194,293.05512165784705,293098
2023-05-16,292.1236267089844,294.8028458644108,291.23533054591496,294.6108032146601,432296
2023-05-17,292.1427917480469,292.7189782494063,288.33039534016586,288.6568941861882,410872
2023-05-18,290.79840087890625,293.1991537506242,289.8957154546551,292.14281662585523,451317
2023-05-19,292.3636779785156,293.15110259810643,289.33870610631493,290.6255353536346,558318
2023-05-22,295.04290771484375,295.19655941128394,291.74908189571414,292.89184257681046,317473
2023-05-23,296.92510986328125,298.6536401093343,296.0800402119438,297.35722777176267,628777
2023-05-24,293.4872131347656,295.70550629833906,292.8918311505772,293.6792850743389,582467
2023-05-25,294.14019775390625,294.14019775390625,290.12614642754704,290.4910655128637,840693
2023-05-26,292.1043395996094,293.39113937201466,291.27849483916435,293.39113937201466,491302
2023-05-29,295.8783264160156,296.72339598319434,295.07167709445247,295.53263212365744,428912
2023-05-30,296.0032043457031,296.54097062204994,293.91936735137523,295.2925909032586,369106
2023-05-31,294.22662353515625,298.5191406682313,294.22662353515625,297.2707611497245,1541597
2023-06-01,297.9718017578125,298.6536072535626,292.5076867918718,294.24582923558296,889051
2023-06-02,295.7727355957031,299.88282308693334,294.56274684487124,298.65363886449245,579842
2023-06-05,298.3943176269531,299.5658859302535,295.58061363795514,296.2048326854149,454031
2023-06-06,295.50384521484375,300.56462128270516,294.2170453030743,300.0460798074074,593159
2023-06-07,296.5985412597656,299.1049420114551,294.02494171329545,294.02494171329545,393317
2023-06-08,293.6120300292969,296.70420041394925,292.89180428106476,293.8521052787076,621492
2023-06-09,293.1799011230469,296.51214696470896,292.95905063570893,293.3719730569658,515315
2023-06-13,296.2720947265625,297.3956599457928,293.1895362982066,293.46803183221493,608008
2023-06-14,275.84649658203125,279.72612131058884,270.83372356589587,279.60127747608095,2514165
2023-06-15,268.4041748046875,271.04500300044026,266.76206802320877,266.9637230615496,2276909
2023-06-16,266.8292541503906,268.76908116150446,263.8907350785332,266.8676744007467,3075739
2023-06-19,273.1480407714844,273.5513508125547,267.94319603785465,267.94319603785465,874494
2023-06-20,272.245361328125,274.1467680526631,271.429099533477,273.30169839731286,739303
2023-06-21,272.3605651855469,275.1262367571011,272.3413697157108,273.7722088291085,895596
2023-06-22,270.7952880859375,272.49503972777484,268.8842983435077,270.2575218337355,733379
2023-06-23,270.80487060546875,272.21651418831414,269.69091797561276,272.21651418831414,557318
2023-06-26,268.8843078613281,270.61283811801115,268.19288989744217,268.8843078613281,706933
2023-06-27,267.9720153808594,269.8446142842613,267.405441237702,268.884313165812,696291
2023-06-28,267.2998046875,267.9624147603491,266.67561486257244,267.10773275395496,769097
2023-06-29,267.25177001953125,270.0366665044518,267.15576335955103,268.69222159198165,775129
2023-06-30,266.3683166503906,267.0405098186923,265.69609417602584,266.1570492418242,970129
2023-07-03,265.28314208984375,266.0705959161078,264.67814779176433,265.69606447213107,738899
2023-07-04,265.5712585449219,266.2338686510576,263.92915186305095,265.0911079930012,546586
2023-07-05,263.304931640625,266.09941104725254,263.304931640625,265.1871133813901,716865
2023-07-06,261.6724548339844,263.74670886521835,260.3376514550074,262.25825378325374,717500
2023-07-07,256.3043518066406,260.10713586907593,255.82420126773494,259.28129100906847,2005837
2023-07-10,253.63473510742188,256.7557138456404,253.20261717346162,255.2192261440736,746664
2023-07-11,254.48939514160156,257.15903093559797,253.82678506089178,255.1327804450913,690125
2023-07-12,252.42471313476562,254.95030951718599,252.27109076023967,253.99962088124127,751140
2023-07-13,253.9708251953125,254.64304766684398,253.34663536092634,253.59629371104305,1098172
2023-07-14,250.61940002441406,252.54958537195557,250.61940002441406,251.04193486705492,1310788
2023-07-17,248.5451202392578,254.11485450475388,245.71222047125272,253.07774228442892,1292786
2023-07-18,254.0668487548828,254.1628847184202,246.99901798460596,248.468277377937,2267505
2023-07-19,254.97909545898438,256.2082794919685,252.70318691640168,255.24797855038528,2116900
2023-07-20,254.7678680419922,257.07261410815704,254.73906018146832,255.57454674878807,975497
2023-07-21,256.49639892578125,256.7364741720042,254.19168242325327,255.44006198118834,1227346
2023-07-24,255.69937133789062,257.4279309555496,254.8879157107886,256.5444410212708,819689
2023-07-25,254.84471130371094,256.17951459720706,254.29733264175908,254.48940458470975,907019
2023-07-26,252.42471313476562,254.4797713933041,251.4932492751828,252.89528056470905,1222616
2023-07-27,257.0726013183594,257.3414844385594,252.2710960961716,253.86517004060326,953922
2023-07-28,256.1699523925781,257.1734507152127,254.54704105238605,256.4964512773533,648018
2023-07-31,257.8600158691406,257.9848596890299,255.862602669095,256.2082969647321,735098
2023-08-01,258.6283264160156,259.06044437270725,256.4100329867979,256.5924925594233,586063
2023-08-02,257.44708251953125,258.98356992670915,257.18781180883104,258.3689632414141,577419
2023-08-03,256.400390625,257.36069171348316,255.44008953651687,255.44008953651687,805532
2023-08-04,254.6142578125,255.51691392069787,252.57839478271532,254.71026448145415,1111749
2023-08-07,251.7525177001953,253.70192758910804,250.98425930428067,253.1737737530915,661411
2023-08-08,254.36456298828125,254.43179109951132,251.0419293496889,251.0419293496889,701932
2023-08-09,252.21347045898438,253.09212477972443,251.32036825017397,252.65520071635595,651276
2023-08-10,254.10525512695312,254.10525512695312,251.22435188224736,251.60849575972543,674079
2023-08-11,255.5168914794922,255.90103534583062,254.10524775827938,254.10524775827938,446403
2023-08-14,252.5592041015625,255.27684347916522,251.3492152667091,254.4894188036257,490998
2023-08-15,261.9701232910156,265.2159456352109,258.0136875245042,259.47336392415457,1036055
2023-08-16,260.80816650390625,262.9784563201786,258.6859093252172,259.6174025440005,923106
2023-08-17,258.8971252441406,260.30876872162366,257.51428962105285,257.6103255710562,993263
2023-08-18,259.8287048339844,261.39400049170575,256.7173089925139,258.2442137022907,1062413
2023-08-21,256.2658996582031,259.8286373137641,255.9778210931446,258.7242970729604,672087
2023-08-22,253.66354370117188,257.8504719673636,253.66354370117188,257.22625277306753,824030
2023-08-23,252.7512664794922,254.95994733283106,251.6085058023288,253.67314734889592,629210
2023-08-24,253.3754119873047,254.71021507112243,252.4246941169261,252.4246941169261,579083
2023-08-25,252.96250915527344,254.04762469752606,250.7346037415719,251.2243373366939,602784
2023-08-28,257.3127136230469,257.3127136230469,253.92285162040918,254.91196066633276,490475
2023-08-29,256.5732421875,256.7845096028319,254.52779614498294,256.1507073568362,691098
2023-08-30,261.115478515625,262.03255318163474,256.73650779551167,256.73650779551167,623068
2023-08-31,262.671142578125,262.671142578125,259.67500801911063,259.67500801911063,1244804
2023-09-01,258.4074401855469,262.06618532519576,257.6007907136468,261.3363763588478,1077144
2023-09-04,257.7735900878906,260.8657604764305,256.5924386151838,258.8491225176331,554948
2023-09-05,260.0879211425781,260.0879211425781,256.88051929686975,256.88051929686975,598566
2023-09-06,260.4336242675781,260.8657421029891,257.5046888437411,259.29086381494915,655311
2023-09-07,257.552734375,260.5488687414966,256.80370078337586,260.241565394661,641981
2023-09-08,260.0975341796875,260.24157346984236,257.86001641705815,259.66538700316187,671495
2023-09-11,259.8341979980469,260.5307796513853,257.64769984522064,260.2502042497121,558084
2023-09-12,261.5756530761719,261.9723205230659,258.31527400467115,259.5439540048568,427532
2023-09-13,260.453369140625,262.6592061546776,259.36012004803706,261.6917332621119,531898
2023-09-14,258.2475280761719,260.17281917913306,257.1059171668327,259.84385241888225,581078
2023-09-15,258.95379638671875,261.16931756415306,258.2088528929642,259.360118465156,972556
2023-09-18,257.0285339355469,259.1569565641662,257.0285339355469,258.402328896077,387206
2023-09-19,255.02589416503906,257.10595525458615,254.6389108617404,256.29328146017895,547890
2023-09-20,254.08738708496094,255.11290589458707,252.93609208690253,254.1744560942771,865468
2023-09-21,248.0116729736328,250.99147638434724,247.4021603493,250.5851543180777,1583168
2023-09-22,243.94827270507812,245.42850498144128,242.40999441983234,244.24820168841183,1677564
2023-09-25,244.77061462402344,244.87703722088023,242.42933225563704,243.25167526547307,471374
2023-09-26,247.28607177734375,247.37314079275802,245.16730382747593,245.7381092784778,865415
2023-09-27,243.8418426513672,247.28605828530274,239.55594515188494,247.28605828530274,1260486
2023-09-28,243.8418426513672,244.8673762393294,242.11974221563125,242.67120880809574,574414
2023-09-29,242.64219665527344,243.83218414161763,241.91659200903308,242.81633468438827,925453
2023-10-02,238.3466033935547,242.66153864574284,238.3466033935547,242.64218505594494,546082
2023-10-03,240.62017822265625,242.4583707265871,236.42133484807948,237.04051687953174,1038172
2023-10-04,240.61050415039062,241.14261719096794,239.1302718136258,239.21734083050262,680717
2023-10-05,241.3457794189453,243.99664553342447,240.07837760722842,242.9614572785816,629534
2023-10-06,242.0616912841797,243.89989845920238,241.39413269107723,242.1390908795719,791648
2023-10-09,245.20599365234375,246.46371132405653,240.42667535731377,241.4522089903785,537248
2023-10-10,246.7733154296875,247.90524216918982,245.2737295080773,245.8542043805794,740723
2023-10-11,245.99932861328125,247.9246049220453,244.9544561514242,247.39249189575733,762928
2023-10-12,230.49072265625,243.5419211370025,229.5812958722392,242.61315552617762,2793302
2023-10-13,233.53826904296875,236.10206617261045,223.3024045898289,228.42034419763084,2328939
2023-10-16,232.0967254638672,233.98330928788266,230.65520039854852,232.94810627624489,639671
2023-10-17,228.71058654785156,233.5963276216932,228.71058654785156,232.4837396970651,1107378
2023-10-18,231.17762756347656,231.54527195934637,228.9911443030897,229.2910585155251,805961
2023-10-19,228.1977996826172,230.53908203654657,225.7888019106315,229.30071806029406,1114066
2023-10-20,225.50823974609375,226.38864356963367,223.795823455759,225.421170733866,1460110
2023-10-23,229.09756469726562,229.87154589889607,224.84067546952988,225.13092026544925,598947
2023-10-24,229.53292846679688,229.53292846679688,227.12391581034015,227.5496062166985,634028
2023-10-25,228.37196350097656,230.8873839907809,226.95944667971074,230.287555562725,618562
2023-10-26,226.71759033203125,228.26555283938984,224.38597715671577,226.49507570393024,824075
2023-10-27,226.47572326660156,228.0333551961725,225.2760663416288,226.81434468008138,1044832
2023-10-30,223.14759826660156,225.36311927389303,221.21265264187502,222.5767928502985,513436
2023-10-31,224.79232788085938,226.81434264184713,223.82485500814204,224.60850567304877,732500
2023-11-01,227.33676147460938,227.33676147460938,224.65687236431006,226.42733465235636,554795
2023-11-02,230.3553009033203,230.94545995643537,226.95946161307427,229.29107481984568,676782
2023-11-03,236.06338500976562,236.21334212662302,231.80651020146067,232.18382403782195,1098729
2023-11-06,240.14610290527344,241.8585339183538,238.53042507851129,241.77145014568194,1036186
2023-11-07,240.04934692382812,242.64218170983733,240.04934692382812,241.97462311441987,715413
2023-11-08,239.78814697265625,241.70373904378204,239.6043247728454,240.80398163482982,633117
2023-11-09,244.09341430664062,245.35113202235354,241.22001862813326,241.59733246660065,807318
2023-11-10,243.93861389160156,244.87706377588913,243.03887118989388,243.72576867480657,693069
2023-11-13,243.8031463623047,245.79613797454206,243.70639317701682,244.57712755721738,624508
2023-11-14,245.3994903564453,246.73460765619103,243.95796521175745,246.6088314576745,498806
2023-11-15,252.07504272460938,252.40400948007093,248.65021004645203,250.5657874198451,834259
2023-11-16,249.8111572265625,254.3873144524325,249.60799619431452,253.8455320164856,747500
2023-11-17,250.19813537597656,251.5042296065865,249.09523169841177,250.5754639531223,1177275
2023-11-20,249.2403564453125,251.85254500847526,249.2403564453125,249.84018490168629,401998
2023-11-21,248.44700622558594,251.03017162369926,246.8700355810473,250.99146444425307,690028
2023-11-22,250.80767822265625,251.6590591430276,249.10494590684488,249.4145148120361,389070
2023-11-23,249.54995727539062,250.06271672129932,248.4663923727103,248.75662242702495,248227
2023-11-24,249.69505310058594,250.7931441840016,249.19197787015145,249.8691911197832,249510
2023-11-27,247.94393920898438,251.31075533412337,247.81816301531157,251.31075533412337,331436
2023-11-28,248.52442932128906,250.091730607296,248.0890547307635,248.6405213387817,415969
2023-11-29,253.67141723632812,254.18417671465951,250.14011737761055,250.4593999824747,773648
2023-11-30,253.70040893554688,253.70040893554688,250.57546108912942,253.274718531548,1240207
2023-12-01,254.30990600585938,254.7839877920371,250.79800426702386,252.59748964436457,680995
2023-12-04,255.5773468017578,258.99252519585264,254.8613967288925,257.75416097851627,647748
2023-12-05,254.56146240234375,257.705749298667,254.54212357349485,256.6221843845382,712684
2023-12-06,258.76995849609375,259.8535233395069,256.6753715564136,256.84469701627665,980670
2023-12-07,257.82183837890625,259.93095169654435,257.1010758071952,259.93095169654435,498312
2023-12-08,258.23785400390625,258.43133084987693,255.60632679430438,256.22549403630825,599510
2023-12-11,259.0408935546875,259.9986823685919,257.62839125363934,258.5378182279268,421188
2023-12-12,260.73394775390625,262.862399953706,259.0263439055553,260.10509627098855,626598
2023-12-13,263.4815673828125,265.3681513573777,259.6406987692845,260.72426369880566,603464
2023-12-14,267.7578125,268.9574694625748,263.762144650542,265.9873205375624,945264
2023-12-15,269.67340087890625,270.59251199221,267.34178752430586,268.5124510528151,2242446
2023-12-18,270.4280090332031,271.4632121017224,267.83518879844115,268.4737244428102,485103
2023-12-19,271.9469299316406,272.9918171054398,269.47020188808835,270.9020722827687,856844
2023-12-20,274.8106384277344,275.3476082734098,271.9759501952994,271.9759501952994,697173
2023-12-21,273.3207702636719,275.7297682647445,272.8370338281197,275.7297682647445,973971
2023-12-22,272.9724426269531,273.9592837717191,270.5731289963805,271.85985482004145,1578982
2023-12-27,276.358642578125,278.06140442004767,273.3788388796917,275.7297910648931,409074
2023-12-28,277.3260803222656,278.7966579172091,275.72975606058463,278.61283571784116,502142
2023-12-29,277.3260803222656,278.10973095118044,276.3102456625398,277.1712811267491,525605
2024-01-02,278.9224548339844,279.2804446458828,276.6972787380224,276.7069629160268,279514
2024-01-03,275.5459289550781,277.66469677328655,275.5459289550781,276.40699392888365,545465
2024-01-04,277.40350341796875,277.9646246850744,274.94611408976726,275.9522941298458,586472
2024-01-05,278.5741271972656,279.50289284096823,277.8194995758334,278.61283437719044,650040
2024-01-08,277.47119140625,278.97079198377656,276.90038598865004,277.1229153649729,343399
2024-01-09,280.66387939453125,282.06669731059753,278.003329059832,279.4738771613098,550974
2024-01-10,282.3666076660156,283.9823002926634,280.6735302034772,282.231176821975,464982
2024-01-11,281.9022521972656,284.1080891803122,281.9022521972656,283.5856455586901,495205
2024-01-12,280.9541320800781,281.41852971398714,279.1546466079256,280.5864876438498,760831
2024-01-15,279.59967041015625,280.5671433181499,277.9065928211674,278.3419674397366,78314
2024-01-16,275.4298400878906,279.5609384093175,275.1589488786975,278.31291972674603,502451
2024-01-17,276.61016845703125,276.8713754997956,273.37881265333004,274.7622917547036,532860
2024-01-18,273.6109924316406,275.79749050531547,272.972456812118,274.93642550287603,615255
2024-01-19,279.59967041015625,279.9237655673537,275.7297787781818,276.3199230800915,1240865
2024-01-22,281.0701904296875,282.26019261622065,278.554784740967,279.8415105886609,479525
2024-01-23,283.7984619140625,285.4044702728262,281.0218197577693,281.49587197228,560898
2024-01-24,281.9216003417969,284.92077227068484,280.8186965762934,284.92077227068484,450414
2024-01-25,283.46954345703125,283.8565266898709,281.5539365958219,282.31824841000673,495655
2024-01-29,283.7210998535156,285.40449317886464,282.685896809223,285.40449317886464,641558
2024-01-30,287.0878601074219,288.12306305653095,283.95325778293915,285.2303289243676,598004
2024-01-31,291.8865661621094,292.6605326202248,285.520578373138,286.1687981636287,1145518
2024-02-01,287.10723876953125,290.7255776085967,287.10723876953125,290.7255776085967,645335
2024-02-02,290.0387268066406,291.5382980839506,288.43271815081704,290.31927270695564,956505
2024-02-05,290.4740295410156,290.9190882954159,287.2426738706335,290.2418455125823,339217
2024-02-06,292.13812255859375,292.13812255859375,288.82938161665294,291.6930932703362,787509
2024-02-07,295.0502014160156,296.4530488830707,292.263874835199,295.0792244210271,1044234
2024-02-08,293.28936767578125,295.24368158949136,292.29287189227824,294.59546183520825,427131
2024-02-09,295.0792236328125,295.45655222188253,293.09591607082575,293.7731293609274,780181
2024-02-12,280.79931640625,284.41768501784475,276.83270125826886,280.32526414781677,940746
2024-02-13,273.0692138671875,280.7993125460441,269.58630567727045,280.7509507131693,1304071
2024-02-14,271.07623291015625,271.07623291015625,266.49042083417396,266.5387826689696,888230
2024-02-15,273.68841552734375,275.44435163090844,270.02168506750814,270.02168506750814,1007448
2024-02-16,274.7622985839844,277.5389410323057,273.0305138576192,277.08422759660965,1610310
2024-02-19,271.888916015625,274.76231179532687,271.13428831211394,273.40785559991355,585413
2024-02-20,273.0982360839844,274.74295174598376,270.99880699954485,271.20199755686144,570405
2024-02-21,275.02349853515625,277.0842204453396,273.8625488212712,275.3137581073239,806758
2024-02-22,275.7491149902344,277.0842323145828,273.9786525763787,275.40083891862855,493891
2024-02-23,276.0587158203125,277.66472438938905,273.6787407353838,277.47121799796105,1096189
2024-02-26,277.974365234375,278.40971039414205,276.11680397789877,276.697293715856,420802
2024-02-27,276.2135009765625,276.6198525679169,274.7622916894702,275.34278130929283,487401
2024-02-28,276.32958984375,277.1132404878473,274.955794934932,275.96194543789136,408483
2024-02-29,276.9294128417969,277.61633980763236,273.8335175071193,273.8335175071193,1401200
2024-03-01,273.1659240722656,275.85549701028776,272.34356636830023,275.8071056600993,852943
2024-03-04,270.38934326171875,271.9130954011206,268.5076013397161,270.89241855291345,813065
2024-03-05,273.7947998046875,274.11405283469355,270.3989608609003,271.3761178276143,631484
2024-03-06,273.1175842285156,275.97164105553856,271.743789262743,275.45888160635366,464565
2024-03-07,272.6822509765625,274.5107594596293,271.76798197256375,272.5371359421811,598601
2024-03-08,276.1844787597656,276.7746230329011,271.32777562741506,272.34361032130636,724142
2024-03-11,273.7786560058594,274.37254278567605,271.8606465353017,272.20138565832247,554365
2024-03-12,274.43096923828125,274.7133239672307,272.6687405763859,272.9803023661117,386357
2024-03-13,272.61029052734375,276.37814943175766,272.61029052734375,275.77451711382184,493976
2024-03-14,275.2098388671875,275.492163848223,272.9121080990944,273.0873504415641,537020
2024-03-15,272.81475830078125,272.8926635992765,270.8091276909318,272.4253209448022,1556229
2024-03-18,272.191650390625,274.06096148747366,271.36407748188407,271.93850275186173,636800
2024-03-19,271.80224609375,272.60058232998546,269.3974323696743,272.60058232998546,649600
2024-03-20,271.5101318359375,273.7007504300037,270.3612812153027,272.6297753971381,471775
2024-03-21,268.99822998046875,273.13606501633507,267.74226702664646,270.23470175363036,1242654
2024-03-22,273.5254821777344,273.5254821777344,268.71585543180083,270.17626768958235,1380370
2024-03-25,276.2029113769531,277.283602212192,273.243134143028,273.58390295390876,581262
2024-03-26,275.0151062011719,275.9692529223055,273.778634498124,275.4045435341491,383975
2024-03-27,278.792724609375,279.0361266686267,276.8163010767375,277.38098078084874,484437
2024-03-28,280.3213195800781,282.11275531710606,279.40612538552926,280.3894495809904,638665
2024-04-02,278.13067626953125,280.311549197874,277.2251980339557,278.5006224388881,804880
2024-04-03,274.8593444824219,277.2933651233786,273.8078606388816,276.42686922552434,615056
2024-04-04,274.5575256347656,276.67026860396055,274.5575256347656,274.9859156403889,331129
2024-04-05,272.6589660644531,274.1680766102715,271.39328728217333,272.53242195595675,638459
2024-04-08,274.0317687988281,275.3850985235908,273.34051526307235,273.4962961480054,413408
2024-04-09,272.6882019042969,275.4045774037511,272.0359009765761,275.3364176912526,375261
2024-04-10,275.891357421875,276.9817938777847,272.902373046082,273.21393480838907,433064
2024-04-11,272.999755859375,274.16809768062603,272.5713658390607,272.64927114029973,445147
2024-04-12,274.2654724121094,275.8816360576462,272.5713737509046,272.5908649328635,572183
2024-04-15,271.19854736328125,273.9246681017079,271.19854736328125,272.57133846613056,489466
2024-04-16,267.4502258300781,269.68951315188684,265.66850590942977,268.8716857027349,844529
2024-04-17,265.4250793457031,269.0176962055746,265.4250793457031,267.7520173512087,369441
2024-04-18,264.2372741699219,265.683097877311,262.88397414730724,263.0008023838304,1036262
2024-04-19,262.377685546875,263.50707471574714,258.1425133038129,262.88398086763954,1475785
2024-04-22,268.1998596191406,268.65745667455434,265.5516440518419,265.5516440518419,515720
2024-04-23,271.6075134277344,272.8926835373112,269.6895038544345,269.86474622060376,562940
2024-04-24,271.1012268066406,275.511670953387,270.92595474187556,274.1388797670268,776115
2024-04-26,266.0871276855469,267.975930101915,265.18167912747856,267.83964039475944,726766
2024-04-29,267.74224853515625,268.2193070337447,265.366642207544,267.49884649103336,448029
2024-04-30,269.4558410644531,269.66029048686914,267.06074326748285,267.20680828137574,558435
2024-05-01,267.2457275390625,268.98849468142834,266.8465445783996,267.66440168113184,382481
2024-05-02,268.12200927734375,269.15403171868775,266.6421056164219,267.43072597797396,418404
2024-05-03,268.5211486816406,270.17629462366114,267.1970556977573,268.71588222029,472252
2024-05-06,268.22906494140625,269.6894772732106,268.09274552859864,269.4558208080147,465016
2024-05-07,272.1819152832031,272.61030528276353,268.9495288182164,270.1762846998817,723369
2024-05-08,272.512939453125,274.34332769168617,271.31542033801935,272.35715856982563,494169
2024-05-09,269.7381591796875,269.7868574204623,267.8396408814653,269.24163916651645,621078
2024-05-10,271.81195068359375,273.02896102555286,268.73534497366114,269.55317235799765,485383
2024-05-13,272.5324401855469,272.90238637016296,270.8578327715923,271.5101336740951,436936
2024-05-14,272.2013854980469,274.625690280769,271.5782916591334,272.58110698301726,554016
2024-05-15,275.57977294921875,276.99151664121825,273.59850652521925,274.46012952737215,594466
2024-05-16,279.3768615722656,279.66893212303853,276.6020724912757,278.92898044486475,968347
2024-05-17,272.61029052734375,278.00408816646916,272.2792673114488,277.96513551984515,1404153
2024-05-20,270.56573486328125,274.53807328146604,270.56573486328125,273.12632939167565,419814
2024-05-21,270.3028564453125,271.743777603511,269.0566391049479,270.6046726182954,783076
2024-05-22,270.7507019042969,272.7076639023697,269.8842060530003,270.6630807313903,597796
2024-05-23,274.5575256347656,275.56034094061874,270.68255411559744,271.08173706229934,749018
2024-05-24,273.50604248046875,274.48936660803844,271.6756542177461,271.72432274534725,564716
2024-05-27,273.2334289550781,274.6840957153328,272.4155718921015,274.0415107156599,371943
2024-05-28,274.5185546875,274.75224085546006,272.0358657081734,274.5185546875,637279
2024-05-29,270.8578186035156,272.9023720951394,270.8578186035156,272.1234974042508,791780
2024-05-30,270.97467041015625,270.97467041015625,267.7812363602271,270.2347185909224,513532
2024-05-31,272.7076721191406,276.99154240368904,270.73124859381534,271.2472597690333,4551409
2024-06-03,273.9149169921875,276.38789004542565,272.0261147791377,276.1639494715739,546335
2024-06-04,274.5575256347656,277.12786566850514,274.21675680590636,275.53113388169743,579240
2024-06-05,278.3156433105469,278.88035274090817,276.24188267221854,276.6994797435115,927555
2024-06-06,281.8595886230469,282.9208180510209,279.91237212133325,280.39917624676167,648360
2024-06-07,281.372802734375,282.2879969264706,279.55215994121704,281.372802734375,494656
2024-06-11,278.7440185546875,279.09453296050816,276.69946508403126,277.7412032871743,767910
2024-06-12,274.7814636230469,277.95540627368325,274.16808567934805,277.04021215327003,708022
2024-06-13,280.3602294921875,280.447850671147,276.96721892844954,277.3907361495039,917566
2024-06-14,281.4701232910156,281.81089208738115,280.0389181160109,280.78858569828463,622946
2024-06-17,281.1780700683594,282.73584931801304,280.26287587339414,280.4576094216638,696537
2024-06-18,286.1142272949219,286.4257890392948,281.44091997798176,281.4701270345065,846827
2024-06-19,285.2672119140625,287.6817710252777,284.4688460330762,287.2144283776397,590050
2024-06-20,283.0668640136719,286.2408365389702,282.28798926850067,285.36459502261084,1311359
2024-06-21,285.2672119140625,286.97102631969256,283.144753099683,286.2408201458511,1732957
2024-06-24,284.3033447265625,285.1211720627283,282.58978475812097,284.61487677450793,528787
2024-06-25,285.94873046875,286.51341013213175,284.41041292642296,285.8026654740021,644434
2024-06-26,287.09759521484375,288.66509017927314,286.06557288383897,287.2046778566628,844641
2024-06-27,287.3702087402344,287.3702087402344,281.61618053531487,284.15728375384606,565183
2024-06-28,287.4188537597656,290.32996233372813,287.2144043675875,288.48008307824057,780313
2024-07-01,284.8777770996094,286.1726629860619,283.8068020926756,285.4327409275885,609689
2024-07-02,284.3714904785156,285.2672231604272,282.88187101363894,283.03765190232644,431077
2024-07-03,287.1170654296875,287.1170654296875,284.39097422929797,284.77066599441815,524893
2024-07-04,289.6484680175781,291.10888046136427,289.3174447624467,289.59005389680004,541262
2024-07-05,291.83905029296875,292.08245233658255,289.181089280327,289.8918339440582,656741
2024-07-08,287.7596435546875,292.11167349305407,287.02943738860023,291.73198173701445,587421
2024-07-09,290.6512756347656,291.7612033243297,289.00587528160463,290.1255188495949,542846
2024-07-10,289.8042297363281,290.6123114950718,288.26591209183806,289.73607002920755,578607
2024-07-11,294.06866455078125,294.5067704663759,291.43991020854185,292.0824952635819,592633
2024-07-12,298.5082702636719,298.5861458437633,295.0130205058658,295.4024578306494,707100
2024-07-15,300.41656494140625,302.79217149344066,298.19673927778666,300.7767952467927,643885
2024-07-16,299.7350158691406,301.32200204033353,298.16752087836227,299.36506969941246,639461
2024-07-17,299.89080810546875,301.8185631730832,298.17727775753343,299.8226781079342,617254
2024-07-18,302.90899658203125,302.90899658203125,298.23568882684657,300.6015497637026,712862
2024-07-19,303.47369384765625,303.47369384765625,299.2190009709989,300.23156183850034,1374357
2024-07-22,301.0201721191406,303.0939623113514,299.73500218140947,301.7893309062597,409498
2024-07-23,303.91180419921875,305.22618125711307,302.20311699517265,302.8019062631552,594937
2024-07-24,302.1982727050781,305.2748485644961,301.87696535043625,303.0842300474779,500616
2024-07-25,297.4762878417969,301.3317683844332,297.4762878417969,299.5597941502508,850479
2024-07-26,299.9200134277344,301.31229582458536,298.26489720851106,299.8129307806815,840352
2024-07-29,303.11346435546875,304.22339209904527,301.81857836679734,301.81857836679734,554622
2024-07-30,301.1273193359375,302.2664244077815,299.68636835599017,300.3679060506523,443457
2024-07-31,301.5459289550781,303.3179029868602,300.46520841686413,301.91590482019353,953714
2024-08-01,302.3929748535156,304.98277629590154,302.3929748535156,304.4959721836974,480984
2024-08-02,297.60284423828125,298.17239674012484,294.80856362709216,297.5930986479737,1183482
2024-08-05,293.1534423828125,296.950508516492,291.5956632809487,293.5428797302372,701094
2024-08-06,294.3217468261719,294.65279976070894,289.07401408115334,291.03097607005543,618358
2024-08-07,296.3760986328125,298.31356959265685,292.7153220099977,293.2897473269323,665250
2024-08-08,297.4081115722656,299.21900864480864,295.7821727309456,295.86007802930175,462827
2024-08-09,300.3873596191406,300.8352111058193,297.89492481442164,300.8352111058193,769182
2024-08-12,300.7767639160156,302.7921399527295,300.68914274644067,302.3637499822542,367581
2024-08-13,287.000244140625,293.3238250892789,283.7727303542413,292.11168754919356,1352371
2024-08-14,292.8321228027344,294.3217421357548,287.4091477991464,287.49676897024597,785377
2024-08-15,293.1729431152344,295.9769399316922,290.8265434141314,293.72790700852687,764880
2024-08-16,297.28155517578125,297.90467875050035,294.02970701465546,295.8990480266453,1257111
2024-08-19,299.6766052246094,300.5431308224704,296.3079290242016,297.3496969748327,514780
2024-08-20,300.1147155761719,303.16211387351916,300.1147155761719,302.0229792519951,447410
2024-08-21,300.348388671875,300.348388671875,297.30099020564404,299.48189281103987,537204
2024-08-22,299.9687194824219,300.8449609992095,299.1508920859423,300.8449609992095,370120
2024-08-23,301.3512268066406,301.5751674094103,298.6056740138939,298.8977446156222,481242
2024-08-26,301.1467590332031,301.8185510884054,299.4526902220837,301.1175519748102,339611
2024-08-27,299.7934875488281,301.8185797849994,298.9075004104507,300.825509993055,258822
2024-08-28,299.77398681640625,299.77398681640625,296.8239548835572,299.28718267097133,655985
2024-08-29,299.80316162109375,300.2412971897134,298.1772525890847,299.394262821735,461595
2024-08-30,299.0534973144531,301.7114583882732,297.8656941257915,301.1467489952796,1559007
2024-09-02,297.6709899902344,299.05352683963076,294.8572774738262,298.65434387404565,420047
2024-09-03,297.95330810546875,298.9950759818853,295.2953470958118,296.36632202894265,477231
2024-09-04,295.9671630859375,295.9671630859375,291.8196121357325,294.8962177782229,529640
2024-09-05,295.1006774902344,296.92132023148525,292.9100588462801,296.2689896063765,740417
2024-09-06,295.9671630859375,296.95051692857766,292.85163450611753,294.1465204082236,515094
2024-09-09,294.5889587402344,295.40286266191305,292.32372200649354,292.32372200649354,571485
2024-09-10,295.66766357421875,297.6485113496615,295.5891969720038,295.6480319605448,681025
2024-09-11,294.0594177246094,297.36411248577633,292.6669498067163,297.3445107989889,563114
2024-09-12,295.81475830078125,296.2658365327393,294.0594346296143,295.883409097843,694621
2024-09-13,294.4418640136719,297.5896553836879,293.755415960761,297.4327521165586,498173
2024-09-16,290.9410400390625,295.1626148684999,290.9410400390625,294.3339872370912,492630
2024-09-17,290.264404296875,291.51960052381196,289.372033787111,290.9508523586131,367214
2024-09-18,289.676025390625,289.9505986308986,287.07738045120766,288.5777324295308,505905
2024-09-19,288.7738952636719,293.2063008101646,286.6851633158557,293.2063008101646,897903
2024-09-20,287.9501647949219,290.0781000401566,287.0773959218025,289.2837977691947,1672635
2024-09-23,284.4198913574219,286.94006961766564,284.0668515306007,285.65545593570175,697304
2024-09-24,282.0860290527344,284.8709949127115,281.63495083084297,283.2529728717772,633128
2024-09-25,281.1544189453125,284.3806770749234,279.6736985283172,281.05635065762493,625589
2024-09-26,285.5181884765625,285.5181884765625,282.20367803884966,282.94896107490007,606769
2024-09-27,279.57562255859375,286.3320994493885,279.57562255859375,284.2335817964871,749133
2024-09-30,280.7327575683594,281.78203138429876,278.3498508069656,279.4873771037448,861024
2024-10-01,282.6253662109375,284.8121664272778,279.62466201523677,281.00734413305827,510037
2024-10-02,281.4584045410156,282.4439354507073,279.7079888833339,279.96786834464086,440109
2024-10-03,283.017578125,283.89034692400645,281.4682070157227,283.40985124999577,356046
2024-10-04,283.3314208984375,284.08651982703304,281.59572881062775,282.06643866509353,602353
2024-10-07,283.1941223144531,284.3806677557423,281.8604594833337,284.28259947126844,282532
2024-10-08,286.8518371582031,287.6167219224098,281.3603721465858,282.91955916876714,494450
2024-10-09,289.2837829589844,289.9898327110525,288.2737424731602,288.76405396970085,395381
2024-10-10,288.4306335449219,290.75470515203693,287.8226521031224,289.2935865305357,572276
2024-10-11,290.0486755371094,290.37226796602846,287.77362294936444,287.8716912365713,494307
2024-10-14,293.5102844238281,293.5887510269833,290.40172609578065,290.5488135688957,406619
2024-10-15,295.3636474609375,296.1285321725286,293.6377414753011,295.10867591499454,539953
2024-10-16,293.794677734375,295.3244473293566,292.2452765252006,295.0792915618757,628551
2024-10-17,295.9422302246094,297.6975238873096,294.30457661012537,295.3244329324761,693592
2024-10-18,294.7556457519531,295.15770476980015,293.0199538296525,294.91254902181333,820560
2024-10-21,297.158203125,299.0802159332288,297.158203125,298.5801185250807,562860
2024-10-22,288.4306335449219,296.58942368460487,287.81283629721025,295.16750843427695,725885
2024-10-23,285.61627197265625,289.81333732458694,285.3809020967022,289.1464909233301,510871
2024-10-24,287.8815002441406,290.2938244360106,285.6162635164873,286.97931391988027,415514
2024-10-25,287.9991760253906,289.4701105497086,286.596892294505,288.30316676631713,418678
2024-10-28,286.3419494628906,288.7640897529997,285.2534721702822,286.39096864812353,374484
2024-10-29,286.9989318847656,286.9989318847656,284.0276455439288,285.3612783910594,600035
2024-10-30,281.889892578125,286.82242530515555,281.889892578125,286.34192958874945,559123
2024-10-31,281.3898010253906,283.9786303604343,280.50721632416287,283.9786303604343,651806
2024-11-01,276.1630554199219,279.47756607951953,276.1630554199219,278.8990020777318,620325
2024-11-04,280.7915954589844,281.4388102514082,277.56533730358444,278.49694115470356,354361
2024-11-05,278.48712158203125,282.41942946451366,278.17334495990167,281.36036977156715,346546
2024-11-06,280.1934509277344,281.62515228353953,278.35966058096756,280.81121834664043,280971
2024-11-07,277.8987731933594,281.6839637021862,275.94731302535325,280.70334067798365,472108
2024-11-08,279.761962890625,281.38980077140457,278.2027758067663,280.6935368476208,491784
2024-11-11,281.75262451171875,282.1252660623605,279.48738763938695,279.8698150707756,518725
2024-11-12,281.1053771972656,283.44905047577646,279.0264613406406,281.88007770369234,422699
2024-11-13,280.0071105957031,280.3208872238599,276.70729372362814,279.9678772948435,392254
2024-11-14,278.54595947265625,282.02718918204636,278.3596387030098,281.9781400748426,423442
2024-11-15,271.6423645019531,275.6236911609489,269.68111866299023,275.23144797840365,921020
2024-11-18,267.1707458496094,268.00425145090963,264.8564600293684,265.95475299101275,890824
2024-11-19,266.1018371582031,269.8576399256389,265.7684289365652,267.17074254016734,1121461
2024-11-20,268.98486328125,268.98486328125,264.78779825125804,266.72944246618533,688603
2024-11-21,268.4161376953125,271.4854925757203,267.7787387093349,270.3283645794853,997247
2024-11-22,271.11285400390625,273.40260043088153,269.67133693306897,271.7600688036944,1041209
2024-11-25,275.6237487792969,276.4768861093938,273.81940582140675,274.30971738364565,1257089
2024-11-26,274.7901916503906,276.21698501738774,272.5249548040816,276.0159704601354,809069
2024-11-27,275.30010986328125,277.5163275679596,274.8294299445821,277.026016035154,524613
2024-11-28,279.654052734375,281.00731722761907,276.99657285236333,277.41823354917466,599680
2024-11-29,276.7514343261719,277.7516590491173,275.26089808538734,276.85928849550123,700043
2024-12-02,275.1922607421875,277.3790310658473,273.59384032770157,276.7122145512892,479294
2024-12-03,279.10491943359375,280.43858230372564,272.6131998231263,276.5258761003061,868457
2024-12-04,277.65362548828125,277.92819874597006,273.7016858569625,275.55507779104227,548241
2024-12-05,276.24151611328125,277.1681821212559,275.06475652130393,276.2905352936805,600129
2024-12-06,275.3785705566406,275.96695036862684,272.1032931789471,273.3094403709665,822044
2024-12-09,275.82965087890625,276.0846224488319,272.1228969392696,272.28961602566113,609786
2024-12-10,276.5455322265625,277.2123487576153,274.1625953304964,275.32953922296,475740
2024-12-11,274.1919860839844,275.9767271485336,272.6916340723278,275.8296396819475,553999
2024-12-12,272.9466247558594,275.83947481510955,272.9466247558594,275.40799826539956,340479
2024-12-13,272.1719055175781,272.2209546240132,269.67132880281144,271.4560698702766,652854
2024-12-16,271.4266662597656,272.6033959808031,270.318557409264,272.02483196420087,346001
2024-12-17,273.515380859375,274.7019263123352,270.6617643326777,270.9461234563385,536496
2024-12-18,276.77105712890625,277.6732435581057,274.3293151601784,275.3099382706705,710515
2024-12-19,273.3879089355469,276.26112729444384,272.41707176461705,274.5744544486383,834975
2024-12-20,271.2109375,272.03465731148634,269.80865365162117,270.808878438517,1560327
2024-12-23,272.7210693359375,273.2506141763914,270.8873089717863,272.71128345502035,338993
2024-12-24,275.3099060058594,276.28071319507575,274.2998655174734,274.750943716088,195649
2024-12-27,276.8789367675781,278.2027839306418,275.2903321423985,278.15373482016275,289051
2024-12-30,277.5849609375,277.93797085436165,275.1235876209489,277.8006991954396,292649
2024-12-31,276.1238098144531,277.37900605123036,275.15300262562414,276.2022764127611,210673
2025-01-02,275.7315673828125,276.5700108195104,274.0154771363905,275.1235859122784,225009
2025-01-03,277.9379577636719,278.6194979016809,274.82939974595206,277.7418511278427,425862
2025-01-06,278.8009338378906,279.85020767197057,277.35941677343914,278.00663157036024,375381
2025-01-07,280.16400146484375,281.78202342032284,278.98724190109226,279.4775533982822,373136
2025-01-08,282.7430419921875,284.6895943848673,281.24268986355344,282.4488670360795,613130
2025-01-09,281.9781494140625,283.59620140681847,280.85043887838475,282.7136167103185,405762
2025-01-10,279.5658264160156,282.39984144258017,278.4381158748748,281.8898982952448,396813
2025-01-13,274.5744323730469,275.0255105611702,272.750488008306,273.9762667242571,604880
2025-01-14,274.221435546875,276.5356915083785,273.34866669489537,276.23170076642236,426575
2025-01-15,270.97552490234375,273.8977920484171,270.4165925682982,272.70143085988906,485779
2025-01-16,270.2695007324219,274.0743229023424,269.9360924911517,273.848798756735,733643
2025-01-17,269.7301940917969,273.1329575291071,269.03396005310884,272.9564525490864,950508
2025-01-20,269.2496643066406,270.44602556375395,267.4943407572002,269.7007425073177,530634
2025-01-21,268.1219787597656,270.6127398644853,267.7101038939209,270.22049661325906,575022
2025-01-22,265.01336669921875,268.5632171837353,265.01336669921875,268.0827214884107,854621
2025-01-23,264.7682189941406,267.2197765774197,264.2779074774848,267.2197765774197,737305
2025-01-24,266.7294616699219,266.7490633568925,263.316882783934,263.7091559332638,647858
2025-01-28,267.2001647949219,268.5239818988845,263.54243024541853,264.2288783132975,680551
2025-01-29,271.9757995605469,271.9757995605469,265.8076724085709,267.2197719461654,601936
2025-01-30,274.3096923828125,274.9961105516405,270.0733936888698,270.79904515844925,488014
2025-01-31,274.9961242675781,276.7318462790764,273.1525480814343,273.61344212797025,845958
2025-02-03,270.0341491699219,272.5347557612944,268.70051626218094,268.7397196350636,505999
2025-02-04,268.2396240234375,271.80907618477517,268.2396240234375,270.79903569098093,460376
2025-02-05,265.10162353515625,270.3577784820083,263.66992230584606,269.1025822139337,877231
2025-02-06,267.58258056640625,267.69046465294815,265.75863623726497,266.9255799461731,783260
2025-02-07,264.63092041015625,267.1609446235268,263.98373553591205,263.98373553591205,635946
2025-02-10,265.10162353515625,266.4450722838486,263.1305616893068,263.297280770189,707630
2025-02-11,251.9808807373047,270.2302905488748,250.45111123296837,263.2972786730269,1818036
2025-02-12,251.31407165527344,254.47167904314747,248.13684761691323,251.03949840094702,1732053
2025-02-13,249.0782470703125,251.53962042681343,249.0782470703125,251.24541556508112,1307898
2025-02-14,251.9220428466797,252.64772421690225,250.63742911010607,252.64772421690225,1427828
2025-02-17,253.29490661621094,253.67736394731276,249.10765721789832,250.79432995954383,863928
2025-02-18,258.7079772949219,258.7079772949219,252.3339275423176,252.922307350883,1393365
2025-02-19,259.718017578125,261.6890495344991,255.18754393113713,255.20714561844903,1174551
2025-02-20,253.87350463867188,257.59004428819026,252.85364833207763,256.93304363221534,1275990
2025-02-21,253.65777587890625,256.6682658790927,253.1870660444884,256.33485763538687,1390778
2025-02-24,255.94259643554688,256.3838887447242,250.76490832539454,251.77494879243932,883510
2025-02-25,257.3841247558594,258.02152373237175,253.41261350307948,253.6381376444475,571039
2025-02-26,259.6885986328125,259.76703530786205,256.6192437530798,258.15882909630676,702476
2025-02-27,255.2463836669922,262.26764834024004,255.09929619381649,259.0708076007644,883510
2025-02-28,255.52096557617188,256.92324941165504,254.47169168826136,255.36406229072566,1697246
2025-03-03,256.9232482910156,259.08063104868876,256.5015875467291,257.8940555688477,687482
2025-03-04,259.5807189941406,259.835690563349,254.79527372548193,257.5018029178769,872529
2025-03-05,259.1394348144531,260.1592611531577,257.14877138865677,258.884463266658,855410
2025-03-06,256.9232482910156,258.6295228826579,255.28559457138536,258.6295228826579,832358
2025-03-07,254.6285858154297,256.07010290198747,253.00074795449606,253.50087528847754,752977
2025-03-10,252.46640014648438,256.2227704138358,252.11053460099484,255.77792716933206,471213
2025-03-11,249.0362548828125,252.82226425021508,247.22728804403928,251.6558252976927,962517
2025-03-12,247.49417114257812,247.96866858044007,243.66862793638907,245.46773011702422,1048294
2025-03-13,245.63577270507812,249.0461419250786,245.63577270507812,247.94889112384135,763037
2025-03-14,247.1778564453125,248.29486668191603,245.95209401363894,246.79233670137424,985993
2025-03-17,245.03277587890625,247.63255660108206,243.78723898837896,247.18772846168878,661183
2025-03-18,244.84495544433594,247.93900808480967,244.84495544433594,245.29966328967993,1136961
2025-03-19,247.4150848388672,247.770950370616,243.37206746672229,243.37206746672229,754835
2025-03-20,252.3873291015625,252.98042828079616,246.35738940312547,246.71325494407458,1452095
2025-03-21,251.08248901367188,252.87169646296474,249.95558395766008,252.0710027499462,2323404
2025-03-24,250.42018127441406,252.55537451922982,248.72981618472105,251.0824836535563,339738
2025-03-25,253.85031127929688,254.4038765492426,250.25213702464978,250.25213702464978,652323
2025-03-26,250.014892578125,254.2358504589421,249.43167309327953,254.0480304355289,963293
2025-03-27,249.5107421875,250.71673008667528,247.12842059293885,247.52382003247885,733151
2025-03-28,249.8171844482422,249.8171844482422,246.71325202143706,248.1564735823122,831971
2025-03-31,246.4167022705078,249.35258926556915,246.29313805382517,249.0560321288263,812877
2025-04-01,248.68040466308594,249.59971518585795,246.62429430816587,248.33441882644905,625950
2025-04-02,252.25881958007812,253.08916748799246,250.23236342966243,250.66731188148108,805480
2025-04-03,254.72019958496094,254.72019958496094,247.54359564856702,248.50245513148403,836587
2025-04-04,250.39051818847656,259.0597873864242,250.39051818847656,255.03652946828754,1845439
2025-04-07,239.10169982910156,246.08060417411724,239.10169982910156,245.15139887791003,1633606
2025-04-08,242.97666931152344,244.31115375001076,238.66674899685052,242.18585533861133,1140889
2025-04-09,230.9365692138672,240.52516431378902,226.5871149023629,239.22031897022438,1612338
2025-04-10,239.00283813476562,244.3507008036868,236.47224550836526,243.77736105496768,965886
2025-04-11,230.40277099609375,232.76531809463512,225.9841136273143,231.39128467888966,1998705
2025-04-14,235.26626586914062,236.84789385797237,231.8855507494471,233.50671265041456,732983
2025-04-15,241.29620361328125,241.29620361328125,235.26626392466048,236.25477763862963,933501
2025-04-16,239.11158752441406,241.20723182262313,238.1626076990137,240.04079285166452,783163
2025-04-17,236.60076904296875,238.2812393795805,234.3766131341678,238.21203617788254,823376
2025-04-22,233.84280395507812,236.2547798531348,233.48693841137268,235.76052299151735,1332774
2025-04-23,237.00604248046875,240.8414805149573,235.3947753845187,238.91388179064762,900385
2025-04-24,239.11158752441406,239.11158752441406,235.15258517628595,235.2662696862445,672208
2025-04-28,241.4840087890625,245.34910103457315,241.4840087890625,244.1628875933343,1083240
2025-04-29,242.6109161376953,243.9454156990349,241.315965572104,242.63069063556944,446768
2025-04-30,248.24545288085938,248.24545288085938,242.68011586544606,243.17437272056918,1262608
2025-05-01,248.2355499267578,250.44982599495802,247.57324757269618,249.10544678989393,602670
2025-05-02,253.4647979736328,253.9294006129661,248.16636401069118,248.16636401069118,963274
2025-05-05,253.86019897460938,255.87677535421707,252.93099369023346,254.0381241991808,637372
2025-05-06,247.59303283691406,253.90961982548973,246.98015915679113,253.1880241162684,589532
2025-05-07,240.18905639648438,245.02288782224534,240.18905639648438,243.21390592771218,1313242
2025-05-08,237.16419982910156,241.60263167363948,235.66165481507082,239.60582982058088,1514013
2025-05-09,236.56121826171875,237.66834881235187,234.17889655288914,236.4524811481014,1160497
2025-05-12,232.43911743164062,238.1131916612358,229.53783205291154,232.0535976810067,949095
2025-05-13,238.0242156982422,240.34722900972437,236.25478274871514,237.33225910020153,809269
2025-05-14,237.0554656982422,237.71776806083443,234.1788872389293,234.3864817506776,789689
2025-05-15,235.64190673828125,236.72926278634176,234.71270142284175,236.106509396001,816857
2025-05-16,239.04238891601562,242.41320915179833,238.8249146964784,239.93204520792455,1022835
2025-05-19,239.00283813476562,242.18585341490032,238.7359352157794,241.9387249930484,418919
2025-05-20,241.2270050048828,242.7493246001446,240.19895735953617,241.1479220962373,685282
2025-05-21,242.39344787597656,244.45943786218712,241.45434780631555,243.9157523175207,558646
2025-05-22,243.75759887695312,245.54680632822135,240.02101815639273,240.17918397441667,618485
2025-05-23,243.55001831054688,244.70657756788384,241.85965319073287,244.61761495197848,692753
2025-05-26,244.21231079101562,245.25025318502432,242.7789689533474,243.66862524334232,284265
2025-05-27,246.13003540039062,246.31784033613724,242.48241737760304,244.71645294409282,457677
2025-05-28,244.29139709472656,248.20097061364712,244.29139709472656,247.1284266054298,522156
2025-05-29,245.15139770507812,247.87969008817961,243.87622166828126,246.55508534965713,509678
2025-05-30,244.1529998779297,247.60290297650232,243.67850245018005,244.90426484658397,1635203
2025-06-02,244.95370483398438,245.39853299491415,243.68840846872865,244.41989897405065,429599
2025-06-03,242.6306915283203,245.29967557729748,241.19734963938095,243.8663336883581,822581
2025-06-04,243.391845703125,244.69667595056876,242.85803985554003,244.11345648454105,601651
2025-06-05,240.16929626464844,244.64726213902685,239.31917387549922,244.49897603324933,706107
2025-06-06,239.1412353515625,242.3341304173294,239.1412353515625,241.42469961248491,676605
2025-06-10,241.3258514404297,241.3258514404297,238.13294136855325,239.22031245859193,707288
2025-06-11,238.08352661132812,242.33412338189933,238.0340979104681,242.185852362841,501001
2025-06-12,238.28123474121094,239.99135924996904,236.85777257392374,237.25317202771583,622476
2025-06-13,236.1163787841797,239.2203111436113,234.98947378957132,239.2203111436113,723664
2025-06-16,236.3536376953125,238.3701990576855,235.49362049771483,235.49362049771483,386113
2025-06-17,236.54144287109375,238.50859061601244,234.93017575441837,235.80995236726696,556721
2025-06-18,239.19065856933594,241.18746044479695,236.1658090939127,236.70949463964737,918666
2025-06-19,235.96810913085938,240.02100620208952,235.90878563941305,239.80353198401863,933749
2025-06-20,237.4508819580078,238.28122984401915,234.64349159310163,235.96811141147816,2283756
2025-06-23,238.0143280029297,238.0143280029297,234.08004769166075,237.02581430075503,513427
2025-06-24,238.44927978515625,241.17757221130492,237.73754870293968,239.96170456398588,603600
2025-06-25,235.71109008789062,239.27962516851224,235.71109008789062,238.19226914244578,615956
2025-06-26,237.2235107421875,238.9731841942138,236.23499705369022,237.16420233424117,766977
2025-06-27,231.64830017089844,237.2828253252633,231.45060044475835,235.78029533978085,1223707
2025-06-30,236.72926330566406,238.07364257878743,232.30072602859042,232.73567448217776,934509
2025-07-01,235.50350952148438,239.95182117532661,235.50350952148438,237.7474247622867,673970
2025-07-02,237.01593017578125,238.9929575432784,235.53315965015838,235.57269356075875,807001
2025-07-03,238.23179626464844,240.68330596133012,237.42120780905177,238.36030786944346,680625
2025-07-04,239.97158813476562,240.64378531591396,238.39985492103247,239.22032312856223,504064
2025-07-07,245.13162231445312,245.4479539375266,240.73273938030104,240.76239358452395,684962
2025-07-08,243.1150665283203,244.16288865737297,240.2088337803305,243.7477147053062,919555
2025-07-09,240.91067504882812,245.58634052134755,240.22859819779558,244.7757520654765,732824
2025-07-10,239.6256103515625,242.07712011148624,236.7490318559398,241.62239717138067,608672
2025-07-11,238.15272521972656,240.79205505991735,237.1147827900168,240.40653530985628,770597
2025-07-14,238.82492065429688,240.09021700852045,237.3421500751109,237.7375495294849,474989
2025-07-15,247.78085327148438,247.85993617929734,238.4888152310114,238.4888152310114,868972
2025-07-16,244.6077117919922,248.1169384400196,242.6405791845075,247.7215389938427,744374
2025-07-17,245.53692626953125,246.9999223753524,242.92725060996148,244.80542067485936,747709
2025-07-18,254.4236602783203,255.33802338165086,248.2157954649694,249.1054517592723,1482572
2025-07-21,252.37742614746094,253.55375984431265,249.6985625116675,253.37583462135447,677921
2025-07-22,260.918212890625,261.7683202240765,254.94758147368452,255.15516091163627,1232930
2025-07-23,262.45037841796875,262.82601843791156,256.3512358230428,261.4124511351104,871123
2025-07-24,266.4637451171875,268.87572090929615,262.53934460164584,264.58557515895035,1036442
2025-07-25,264.8426208496094,267.3139052589117,264.0814459446348,266.46376773524776,963414
2025-07-28,267.48193359375,269.0734564276414,265.1391608189522,265.40604867291347,531014
2025-07-29,268.875732421875,269.36998928294463,265.47524280435243,266.4044481165269,612399
2025-07-30,267.9959411621094,272.6222083161517,267.9959411621094,269.61711814921927,653979
2025-07-31,267.7883605957031,270.43757012403626,267.7883605957031,268.4111290657538,1068920
2025-08-01,261.01702880859375,266.6416741402723,260.1570267216241,266.0090410630364,1173472
2025-08-04,261.8671569824219,264.1110721278453,260.6315149088763,261.46186276225376,407945
2025-08-05,264.1308898925781,265.228125690789,261.679364896933,263.10282713091453,478963
2025-08-06,266.5032958984375,267.3731927692343,262.984189588064,265.21821000583543,562668
2025-08-07,262.48004150390625,267.33364739001934,262.42073309528115,266.50329950222414,642872
2025-08-08,257.8834533691406,261.9561248993393,257.8834533691406,260.8687538191786,916281
2025-08-11,260.7897033691406,260.8193575748001,257.65115412946324,259.4255495747154,560596
2025-08-12,261.2740478515625,262.27245631992156,259.99885676001054,260.2756393832035,566033
2025-08-13,266.453857421875,267.3731980955342,261.34325845470175,261.9660269162939,899256
2025-08-14,266.99755859375,270.19043856403493,266.7899791618194,269.1426164468025,499742
2025-08-15,267.2644348144531,267.2644348144531,263.7156743766818,265.910175919952,600591
2025-08-18,268.20355224609375,270.30909131601265,266.9975642897904,268.8658395511112,595988
2025-08-19,222.9098358154297,254.04801687168705,222.9098358154297,242.63068080102167,5026031
2025-08-20,218.20452880859375,220.70546736882173,205.95684415026966,218.4615369514096,5534828
2025-08-21,223.4040985107422,225.67768306096303,217.47301624939504,217.47301624939504,2278663
2025-08-22,214.11207580566406,225.28226867156323,214.11207580566406,223.4139783613789,2451697
2025-08-25,213.91436767578125,218.95579379198546,213.25206527884853,217.45324868117783,1397238
2025-08-26,212.68861389160156,214.01321864562152,210.78077458403124,213.518961789627,1869275
2025-08-27,213.2322998046875,214.82380748697872,211.92745446260025,214.21091872773067,914028
2025-08-28,210.25686645507812,213.22240763239523,210.25686645507812,213.02470790394526,788032
2025-08-29,210.44468688964844,210.89940984114668,208.08213968375338,209.56491027532405,1120057
2025-09-01,207.8547821044922,211.39366299766678,207.8547821044922,210.5039916082136,650591
2025-09-02,205.97659301757812,207.815229086631,204.47406306702453,207.69661227040885,1302080
2025-09-03,204.2467041015625,205.78878312236853,203.45590517649873,205.21545842675408,1238754
2025-09-04,208.42811584472656,208.42811584472656,204.404857919637,204.82992664625004,1184545
2025-09-05,206.84649658203125,209.42651800295448,206.78718817200215,208.49731268977197,1145142
2025-09-08,210.91915893554688,211.32445316412438,208.18098690389127,208.78398085163383,961862
2025-09-09,209.94000244140625,212.4199981689453,208.75999450683594,212.0,1150528
2025-09-10,210.92999267578125,211.69000244140625,208.60000610351562,209.55999755859375,766988
2025-09-11,205.80999755859375,210.88999938964844,204.8000030517578,210.1999969482422,1481808
2025-09-12,207.82000732421875,210.1199951171875,205.89999389648438,206.0,1061162
2025-09-15,204.47999572753906,205.5500030517578,203.0,204.58999633789062,1373225
2025-09-16,201.91000366210938,204.19500732421875,200.66000366210938,203.5800018310547,1160156
2025-09-17,201.07000732421875,202.89999389648438,200.39999389648438,201.88999938964844,1266750
2025-09-18,198.33999633789062,201.46499633789062,198.33999633789062,200.5800018310547,2107594
2025-09-19,198.3699951171875,203.69000244140625,198.3699951171875,200.97999572753906,3357032
2025-09-22,199.24000549316406,200.1300048828125,196.8000030517578,197.0,743390
2025-09-23,199.94000244140625,200.6300048828125,198.32000732421875,200.0,926181
2025-09-24,197.33999633789062,199.89999389648438,196.80999755859375,199.89999389648438,1118618
2025-09-25,197.99000549316406,199.27999877929688,195.6699981689453,196.0,1032916
2025-09-26,194.22999572753906,196.5,189.8000030517578,196.1999969482422,1942206
2025-09-29,199.0,200.9499969482422,196.3300018310547,196.5,1013556
2025-09-30,198.1999969482422,201.55999755859375,197.8000030517578,200.00999450683594,996080
2025-10-01,198.8000030517578,200.44000244140625,198.0399932861328,198.52000427246094,872641
2025-10-02,206.24000549316406,207.0449981689453,201.89999389648438,203.5,1623950
2025-10-03,207.7899932861328,207.7899932861328,205.2949981689453,206.39999389648438,1496506
2025-10-06,205.6699981689453,209.99000549316406,204.47999572753906,209.8000030517578,615666
2025-10-07,205.33999633789062,207.13999938964844,203.7100067138672,205.25999450683594,646554
2025-10-08,205.72000122070312,206.60000610351562,204.0,205.47999572753906,570261
2025-10-09,207.0,208.42999267578125,206.0,206.0,680842
2025-10-10,209.1999969482422,209.58999633789062,207.72000122070312,209.0,1075798
2025-10-13,208.75,210.85000610351562,207.6999969482422,208.82000732421875,533435
2025-10-14,211.0,213.19000244140625,208.02000427246094,208.6199951171875,1294426
2025-10-15,216.4499969482422,216.58999633789062,213.02999877929688,214.52000427246094,1389123
2025-10-16,220.2899932861328,221.22000122070312,215.6199951171875,217.60000610351562,1398094
2025-10-17,218.5,222.47000122070312,218.44000244140625,222.22000122070312,1607027
2025-10-20,217.66000366210938,219.5500030517578,217.10000610351562,218.5,587929
2025-10-21,220.41000366210938,220.41000366210938,217.64999389648438,218.0,664484
2025-10-22,220.6999969482422,221.75999450683594,218.92999267578125,220.3000030517578,812258
2025-10-23,217.5500030517578,221.49000549316406,217.5500030517578,219.47999572753906,930887
2025-10-24,212.47000122070312,218.13999938964844,212.47000122070312,217.3300018310547,1211559
2025-10-27,211.4199981689453,213.85000610351562,210.9600067138672,212.99000549316406,798690
2025-10-28,177.86000061035156,190.0,176.00999450683594,188.5,4209921
2025-10-29,170.77000427246094,176.88999938964844,168.0,176.44000244140625,2900315
2025-10-30,179.55999755859375,179.88999938964844,172.11000061035156,173.55999755859375,2040613
2025-10-31,178.5,184.16000366210938,177.77000427246094,182.9199981689453,2081434
2025-11-03,175.38999938964844,179.4499969482422,175.0,178.5,1230333
2025-11-04,176.99000549316406,178.47000122070312,172.11000061035156,174.1999969482422,1237852
2025-11-05,176.33999633789062,177.60000610351562,174.59500122070312,176.50999450683594,715010
2025-11-06,179.49000549316406,179.49000549316406,176.30999755859375,177.14999389648438,1394369
2025-11-07,179.02999877929688,182.4600067138672,178.6999969482422,182.0,776756
2025-11-10,178.91000366210938,178.91000366210938,176.50999450683594,177.85499572753906,722862
2025-11-11,178.1199951171875,181.69000244140625,178.1199951171875,178.5,991396
2025-11-12,179.05999755859375,179.8699951171875,177.1750030517578,178.1199951171875,781505
2025-11-13,181.92999267578125,181.92999267578125,178.2899932861328,179.0,831162
2025-11-14,181.80999755859375,182.39999389648438,179.27000427246094,180.0,915819
2025-11-17,180.44000244140625,182.07000732421875,179.25999450683594,181.0,843062
2025-11-18,180.0800018310547,182.35000610351562,179.30999755859375,179.30999755859375,1041759
2025-11-19,179.22000122070312,182.1999969482422,178.3699951171875,180.6999969482422,933791
2025-11-20,178.33999633789062,181.38999938964844,178.33999633789062,180.0,910523
2025-11-21,178.85000610351562,179.60000610351562,175.77000427246094,177.5,1449117
2025-11-24,182.9499969482422,183.89999389648438,179.94000244140625,179.9600067138672,1556113
2025-11-25,182.13999938964844,185.66000366210938,181.86000061035156,185.1999969482422,778335
2025-11-26,182.89999389648438,184.92999267578125,181.8800048828125,182.41000366210938,997921
2025-11-27,186.17999267578125,187.4499969482422,184.14999389648438,184.2899932861328,1061590
2025-11-28,186.3000030517578,188.6699981689453,185.64999389648438,186.6999969482422,704886
2025-12-01,183.63999938964844,186.5500030517578,182.55499267578125,186.25,690698
2025-12-02,183.44000244140625,184.60000610351562,182.00999450683594,182.60000610351562,613066
2025-12-03,182.3000030517578,186.0,181.85000610351562,186.0,688846
2025-12-04,185.61000061035156,185.61000061035156,181.69000244140625,181.75,755783
2025-12-05,184.10000610351562,185.60000610351562,181.1999969482422,184.67999267578125,1049155
2025-12-08,185.5,185.8699951171875,183.5,183.97000122070312,600386
2025-12-09,181.82000732421875,186.5,181.82000732421875,185.0,878270
2025-12-10,181.6300048828125,183.66000366210938,180.0,183.6199951171875,693730
2025-12-11,178.80999755859375,181.7100067138672,178.1199951171875,181.39999389648438,855310
2025-12-12,183.92999267578125,183.99000549316406,179.4499969482422,179.97000122070312,973901
2025-12-15,179.30999755859375,183.30999755859375,179.30999755859375,182.0,1013640
2025-12-16,177.14999389648438,179.77000427246094,177.14999389648438,179.77000427246094,1578336
2025-12-17,173.38999938964844,177.0,172.5500030517578,176.1199951171875,1215809
2025-12-18,173.99000549316406,174.80999755859375,171.63999938964844,173.08999633789062,1175326
2025-12-19,175.0800018310547,176.32000732421875,174.72000122070312,175.0,1930903
2025-12-22,176.30999755859375,178.8699951171875,175.5399932861328,178.1999969482422,554540
2025-12-23,175.66000366210938,177.46499633789062,175.58999633789062,176.89999389648438,683948
2025-12-24,171.47999572753906,175.81500244140625,171.47999572753906,175.60000610351562,542529
2025-12-29,173.5500030517578,174.22999572753906,171.75,172.5,818551
2025-12-30,172.4199981689453,174.0500030517578,172.0399932861328,173.6999969482422,507640
2025-12-31,172.64999389648438,173.4600067138672,172.0,172.5,474918
2026-01-02,171.9600067138672,173.8699951171875,171.89999389648438,173.5,459420
2026-01-05,172.4600067138672,173.02000427246094,171.75,172.00999450683594,484026
2026-01-06,168.2899932861328,173.3000030517578,168.2899932861328,172.5,1051387
2026-01-07,170.0,170.52000427246094,168.64999389648438,168.8000030517578,1039843
2026-01-08,174.4499969482422,175.10000610351562,172.0,175.10000610351562,944446
2026-01-09,174.2899932861328,175.60000610351562,173.47000122070312,175.0,740858
2026-01-12,175.10000610351562,175.6199951171875,174.0,174.5,573969
2026-01-13,173.32000732421875,175.86000061035156,173.32000732421875,175.00999450683594,682808
2026-01-14,173.49000549316406,174.69000244140625,172.10000610351562,173.00999450683594,1112245
2026-01-15,175.27999877929688,176.67999267578125,174.2100067138672,175.8000030517578,881337
2026-01-16,175.52999877929688,176.07000732421875,174.35000610351562,175.00999450683594,1136494
2026-01-19,176.5,176.92999267578125,175.24000549316406,175.9199981689453,529362
2026-01-20,176.6999969482422,178.3000030517578,176.6199951171875,176.85000610351562,896503
2026-01-21,176.11000061035156,177.22999572753906,173.72000122070312,176.0,1094312
2026-01-22,178.41000366210938,179.72000122070312,176.25999450683594,176.25999450683594,959000
2026-01-23,179.6199951171875,180.8000030517578,179.3300018310547,179.7899932861328,1049115
2026-01-27,182.2899932861328,184.6199951171875,181.11000061035156,181.5,1071150