date,close
1993-01-29 00:00:00,24.24141502380371
1993-02-01 00:00:00,24.413820266723636
1993-02-02 00:00:00,24.46553611755371
1993-02-03 00:00:00,24.724159240722656
1993-02-04 00:00:00,24.82760238647461
1993-02-05 00:00:00,24.81036949157715
1993-02-08 00:00:00,24.81036949157715
1993-02-09 00:00:00,24.63796043395996
1993-02-10 00:00:00,24.672443389892575
1993-02-11 00:00:00,24.79313850402832
1993-02-12 00:00:00,24.60348320007324
1993-02-16 00:00:00,23.98277473449707
1993-02-17 00:00:00,23.96553421020508
1993-02-18 00:00:00,23.94831085205078
1993-02-19 00:00:00,24.034507751464844
1993-02-22 00:00:00,24.120723724365234
1993-02-23 00:00:00,24.103466033935547
1993-02-24 00:00:00,24.413820266723636
1993-02-25 00:00:00,24.46553611755371
1993-02-26 00:00:00,24.50001716613769
1993-03-01 00:00:00,24.43106460571289
1993-03-02 00:00:00,24.79313850402832
1993-03-03 00:00:00,24.89657592773437
1993-03-04 00:00:00,24.75865173339844
1993-03-05 00:00:00,24.689672470092773
1993-03-08 00:00:00,25.24141502380371
1993-03-09 00:00:00,25.155187606811523
1993-03-10 00:00:00,25.206926345825195
1993-03-11 00:00:00,25.13796615600586
1993-03-12 00:00:00,24.879344940185547
1993-03-15 00:00:00,25.00003433227539
1993-03-16 00:00:00,25.00003433227539
1993-03-17 00:00:00,24.844867706298828
1993-03-18 00:00:00,25.00003433227539
1993-03-19 00:00:00,24.962207794189453
1993-03-22 00:00:00,24.82362174987793
1993-03-23 00:00:00,24.875585556030277
1993-03-24 00:00:00,24.875585556030277
1993-03-25 00:00:00,25.03149032592773
1993-03-26 00:00:00,24.892906188964844
1993-03-29 00:00:00,24.996845245361328
1993-03-30 00:00:00,25.066137313842773
1993-03-31 00:00:00,25.048812866210938
1993-04-01 00:00:00,24.962207794189453
1993-04-02 00:00:00,24.442514419555664
1993-04-05 00:00:00,24.56377601623535
1993-04-06 00:00:00,24.494489669799805
1993-04-07 00:00:00,24.58108329772949
1993-04-08 00:00:00,24.546449661254883
1993-04-12 00:00:00,24.892906188964844
1993-04-13 00:00:00,24.944860458374023
1993-04-14 00:00:00,24.91023063659668
1993-04-15 00:00:00,24.91023063659668
1993-04-16 00:00:00,24.91023063659668
1993-04-19 00:00:00,24.80627822875977
1993-04-20 00:00:00,24.685020446777344
1993-04-21 00:00:00,24.66769218444824
1993-04-22 00:00:00,24.35590362548828
1993-04-23 00:00:00,24.251937866210938
1993-04-26 00:00:00,24.061418533325195
1993-04-27 00:00:00,24.32124137878418
1993-04-28 00:00:00,24.2692813873291
1993-04-29 00:00:00,24.37322235107422
1993-04-30 00:00:00,24.407861709594727
1993-05-03 00:00:00,24.56377601623535
1993-05-04 00:00:00,24.650365829467773
1993-05-05 00:00:00,24.71968078613281
1993-05-06 00:00:00,24.63306427001953
1993-05-07 00:00:00,24.58108329772949
1993-05-10 00:00:00,24.63306427001953
1993-05-11 00:00:00,24.73699951171875
1993-05-12 00:00:00,24.702354431152344
1993-05-13 00:00:00,24.407861709594727
1993-05-14 00:00:00,24.390552520751957
1993-05-17 00:00:00,24.47715187072754
1993-05-18 00:00:00,24.45982360839844
1993-05-19 00:00:00,24.962207794189453
1993-05-20 00:00:00,25.03149032592773
1993-05-21 00:00:00,24.80627822875977
1993-05-24 00:00:00,24.91023063659668
1993-05-25 00:00:00,24.962207794189453
1993-05-26 00:00:00,25.273988723754883
1993-05-27 00:00:00,25.187387466430664
1993-05-28 00:00:00,25.066137313842773
1993-06-01 00:00:00,25.308639526367188
1993-06-02 00:00:00,25.273988723754883
1993-06-03 00:00:00,25.187387466430664
1993-06-04 00:00:00,25.100770950317383
1993-06-07 00:00:00,25.014158248901367
1993-06-08 00:00:00,24.788970947265625
1993-06-09 00:00:00,24.875585556030277
1993-06-10 00:00:00,24.892906188964844
1993-06-11 00:00:00,24.996845245361328
1993-06-14 00:00:00,24.962207794189453
1993-06-15 00:00:00,24.91023063659668
1993-06-16 00:00:00,24.962207794189453
1993-06-17 00:00:00,25.048812866210938
1993-06-18 00:00:00,24.842517852783203
1993-06-21 00:00:00,24.89487648010254
1993-06-22 00:00:00,24.912309646606445
1993-06-23 00:00:00,24.685516357421875
1993-06-24 00:00:00,25.016992568969727
1993-06-25 00:00:00,24.99955368041992
1993-06-28 00:00:00,25.278663635253903
1993-06-29 00:00:00,25.156551361083984
1993-06-30 00:00:00,25.156551361083984
1993-07-01 00:00:00,25.08677673339844
1993-07-02 00:00:00,24.94721221923828
1993-07-06 00:00:00,24.685516357421875
1993-07-07 00:00:00,24.755300521850582
1993-07-08 00:00:00,25.0344295501709
1993-07-09 00:00:00,25.10421371459961
1993-07-12 00:00:00,25.08677673339844
1993-07-13 00:00:00,25.06932258605957
1993-07-14 00:00:00,25.156551361083984
1993-07-15 00:00:00,25.0518798828125
1993-07-16 00:00:00,24.98208999633789
1993-07-19 00:00:00,24.96465110778809
1993-07-20 00:00:00,25.0344295501709
1993-07-21 00:00:00,25.016992568969727
1993-07-22 00:00:00,24.842517852783203
1993-07-23 00:00:00,24.96465110778809
1993-07-26 00:00:00,25.10421371459961
1993-07-27 00:00:00,25.08677673339844
1993-07-28 00:00:00,25.0344295501709
1993-07-29 00:00:00,25.17400360107422
1993-07-30 00:00:00,25.0344295501709
1993-08-02 00:00:00,25.10421371459961
1993-08-03 00:00:00,25.12164878845215
1993-08-04 00:00:00,25.12164878845215
1993-08-05 00:00:00,25.06932258605957
1993-08-06 00:00:00,25.10421371459961
1993-08-09 00:00:00,25.243785858154297
1993-08-10 00:00:00,25.22633552551269
1993-08-11 00:00:00,25.22633552551269
1993-08-12 00:00:00,25.156551361083984
1993-08-13 00:00:00,25.191436767578125
1993-08-16 00:00:00,25.331003189086918
1993-08-17 00:00:00,25.41822624206543
1993-08-18 00:00:00,25.55780029296875
1993-08-19 00:00:00,25.55780029296875
1993-08-20 00:00:00,25.57523727416992
1993-08-23 00:00:00,25.52290344238281
1993-08-24 00:00:00,25.80204391479492
1993-08-25 00:00:00,25.819480895996094
1993-08-26 00:00:00,25.836933135986328
1993-08-27 00:00:00,25.819480895996094
1993-08-30 00:00:00,25.924156188964844
1993-08-31 00:00:00,25.99394416809082
1993-09-01 00:00:00,25.95903587341309
1993-09-02 00:00:00,25.871829986572266
1993-09-03 00:00:00,25.8892822265625
1993-09-07 00:00:00,25.714805603027344
1993-09-08 00:00:00,25.627595901489254
1993-09-09 00:00:00,25.67992782592773
1993-09-10 00:00:00,25.906702041625977
1993-09-13 00:00:00,25.924156188964844
1993-09-14 00:00:00,25.819480895996094
1993-09-15 00:00:00,25.8892822265625
1993-09-16 00:00:00,25.78458404541016
1993-09-17 00:00:00,25.73458671569824
1993-09-20 00:00:00,25.523948669433597
1993-09-21 00:00:00,25.436168670654297
1993-09-22 00:00:00,25.646825790405277
1993-09-23 00:00:00,25.787281036376957
1993-09-24 00:00:00,25.717041015625
1993-09-27 00:00:00,25.99791145324707
1993-09-28 00:00:00,25.945240020751957
1993-09-29 00:00:00,25.857479095458984
1993-09-30 00:00:00,25.804821014404297
1993-10-01 00:00:00,25.92769241333008
1993-10-04 00:00:00,25.96280670166016
1993-10-05 00:00:00,25.92769241333008
1993-10-06 00:00:00,25.910144805908203
1993-10-07 00:00:00,25.839927673339844
1993-10-08 00:00:00,25.875030517578125
1993-10-11 00:00:00,25.92769241333008
1993-10-12 00:00:00,25.96280670166016
1993-10-13 00:00:00,25.96280670166016
1993-10-14 00:00:00,26.29634475708008
1993-10-15 00:00:00,26.43678855895996
1993-10-18 00:00:00,26.36655807495117
1993-10-19 00:00:00,26.1734619140625
1993-10-20 00:00:00,26.208553314208984
1993-10-21 00:00:00,26.1734619140625
1993-10-22 00:00:00,26.050596237182617
1993-10-25 00:00:00,26.120779037475582
1993-10-26 00:00:00,26.103242874145508
1993-10-27 00:00:00,26.120779037475582
1993-10-28 00:00:00,26.313884735107425
1993-10-29 00:00:00,26.313884735107425
1993-11-01 00:00:00,26.38411903381348
1993-11-02 00:00:00,26.36655807495117
1993-11-03 00:00:00,26.033031463623047
1993-11-04 00:00:00,25.75215148925781
1993-11-05 00:00:00,25.875030517578125
1993-11-08 00:00:00,25.910144805908203
1993-11-09 00:00:00,25.92769241333008
1993-11-10 00:00:00,26.120779037475582
1993-11-11 00:00:00,26.050596237182617
1993-11-12 00:00:00,26.1734619140625
1993-11-15 00:00:00,26.15590476989746
1993-11-16 00:00:00,26.278793334960938
1993-11-17 00:00:00,26.138351440429688
1993-11-18 00:00:00,26.0681209564209
1993-11-19 00:00:00,26.015460968017575
1993-11-22 00:00:00,25.857479095458984
1993-11-23 00:00:00,25.99791145324707
1993-11-24 00:00:00,26.103242874145508
1993-11-26 00:00:00,26.120779037475582
1993-11-29 00:00:00,26.015460968017575
1993-11-30 00:00:00,26.033031463623047
1993-12-01 00:00:00,26.0681209564209
1993-12-02 00:00:00,26.138351440429688
1993-12-03 00:00:00,26.24367904663086
1993-12-06 00:00:00,26.331453323364254
1993-12-07 00:00:00,26.313884735107425
1993-12-08 00:00:00,26.313884735107425
1993-12-09 00:00:00,26.22612571716309
1993-12-10 00:00:00,26.1734619140625
1993-12-13 00:00:00,26.331453323364254
1993-12-14 00:00:00,26.138351440429688
1993-12-15 00:00:00,26.103242874145508
1993-12-16 00:00:00,26.19101333618164
1993-12-17 00:00:00,26.334949493408203
1993-12-20 00:00:00,26.370288848876957
1993-12-21 00:00:00,26.281951904296875
1993-12-22 00:00:00,26.45867156982422
1993-12-23 00:00:00,26.44099998474121
1993-12-27 00:00:00,26.582386016845703
1993-12-28 00:00:00,26.635425567626957
1993-12-29 00:00:00,26.60006332397461
1993-12-30 00:00:00,26.494007110595703
1993-12-31 00:00:00,26.35263442993164
1994-01-03 00:00:00,26.281951904296875
1994-01-04 00:00:00,26.38797378540039
1994-01-05 00:00:00,26.44099998474121
1994-01-06 00:00:00,26.44099998474121
1994-01-07 00:00:00,26.60006332397461
1994-01-10 00:00:00,26.918216705322266
1994-01-11 00:00:00,26.86519432067871
1994-01-12 00:00:00,26.776796340942383
1994-01-13 00:00:00,26.70611000061035
1994-01-14 00:00:00,26.81216049194336
1994-01-17 00:00:00,26.81216049194336
1994-01-18 00:00:00,26.84749794006348
1994-01-19 00:00:00,26.776796340942383
1994-01-20 00:00:00,26.84749794006348
1994-01-21 00:00:00,26.79448127746582
1994-01-24 00:00:00,26.688425064086918
1994-01-25 00:00:00,26.688425064086918
1994-01-26 00:00:00,26.75913429260254
1994-01-27 00:00:00,27.006568908691406
1994-01-28 00:00:00,27.0772647857666
1994-01-31 00:00:00,27.271692276000977
1994-02-01 00:00:00,27.130313873291016
1994-02-02 00:00:00,27.307056427001957
1994-02-03 00:00:00,27.18334007263184
1994-02-04 00:00:00,26.56472969055176
1994-02-07 00:00:00,26.688425064086918
1994-02-08 00:00:00,26.70611000061035
1994-02-09 00:00:00,26.81216049194336
1994-02-10 00:00:00,26.582386016845703
1994-02-11 00:00:00,26.670766830444336
1994-02-14 00:00:00,26.70611000061035
1994-02-15 00:00:00,26.84749794006348
1994-02-16 00:00:00,26.8298397064209
1994-02-17 00:00:00,26.670766830444336
1994-02-18 00:00:00,26.51169776916504
1994-02-22 00:00:00,26.776796340942383
1994-02-23 00:00:00,26.70611000061035
1994-02-24 00:00:00,26.35263442993164
1994-02-25 00:00:00,26.476354598999023
1994-02-28 00:00:00,26.476354598999023
1994-03-01 00:00:00,26.370288848876957
1994-03-02 00:00:00,26.405662536621094
1994-03-03 00:00:00,26.334949493408203
1994-03-04 00:00:00,26.405662536621094
1994-03-07 00:00:00,26.547046661376957
1994-03-08 00:00:00,26.44099998474121
1994-03-09 00:00:00,26.56472969055176
1994-03-10 00:00:00,26.35263442993164
1994-03-11 00:00:00,26.494007110595703
1994-03-14 00:00:00,26.529375076293945
1994-03-15 00:00:00,26.51169776916504
1994-03-16 00:00:00,26.723785400390625
1994-03-17 00:00:00,26.723785400390625
1994-03-18 00:00:00,26.717966079711918
1994-03-21 00:00:00,26.64683723449707
1994-03-22 00:00:00,26.717966079711918
1994-03-23 00:00:00,26.700183868408203
1994-03-24 00:00:00,26.38022804260254
1994-03-25 00:00:00,26.131336212158203
1994-03-28 00:00:00,26.166887283325195
1994-03-29 00:00:00,25.651376724243164
1994-03-30 00:00:00,25.29583168029785
1994-03-31 00:00:00,25.3669548034668
1994-04-04 00:00:00,24.975873947143555
1994-04-05 00:00:00,25.49138069152832
1994-04-06 00:00:00,25.49138069152832
1994-04-07 00:00:00,25.615827560424805
1994-04-08 00:00:00,25.4202823638916
1994-04-11 00:00:00,25.52694320678711
1994-04-12 00:00:00,25.49138069152832
1994-04-13 00:00:00,25.358043670654297
1994-04-14 00:00:00,25.3669548034668
1994-04-15 00:00:00,25.3669548034668
1994-04-18 00:00:00,25.198078155517575
1994-04-19 00:00:00,25.23363494873047
1994-04-20 00:00:00,25.206972122192383
1994-04-21 00:00:00,25.544721603393555
1994-04-22 00:00:00,25.51806259155273
1994-04-25 00:00:00,25.784704208374023
1994-04-26 00:00:00,25.758020401000977
1994-04-28 00:00:00,25.571382522583008
1994-04-29 00:00:00,25.651376724243164
1994-05-02 00:00:00,25.811355590820312
1994-05-03 00:00:00,25.784704208374023
1994-05-04 00:00:00,25.74025535583496
1994-05-05 00:00:00,25.704702377319336
1994-05-06 00:00:00,25.455833435058597
1994-05-09 00:00:00,25.23363494873047
1994-05-10 00:00:00,25.42916488647461
1994-05-11 00:00:00,25.198078155517575
1994-05-12 00:00:00,25.3225212097168
1994-05-13 00:00:00,25.3225212097168
1994-05-16 00:00:00,25.331388473510746
1994-05-17 00:00:00,25.704702377319336
1994-05-18 00:00:00,25.891355514526367
1994-05-19 00:00:00,26.01579093933105
1994-05-20 00:00:00,25.91801643371582
1994-05-23 00:00:00,25.873579025268555
1994-05-24 00:00:00,25.98023796081543
1994-05-25 00:00:00,26.05133628845215
1994-05-26 00:00:00,26.069114685058597
1994-05-27 00:00:00,26.09576988220215
1994-05-31 00:00:00,26.06022453308105
1994-06-01 00:00:00,26.175765991210938
1994-06-02 00:00:00,26.149110794067383
1994-06-03 00:00:00,26.300220489501957
1994-06-06 00:00:00,26.29133415222168
1994-06-07 00:00:00,26.25575828552246
1994-06-08 00:00:00,26.042461395263672
1994-06-09 00:00:00,26.184659957885746
1994-06-10 00:00:00,26.22910499572754
1994-06-13 00:00:00,26.264667510986328
1994-06-14 00:00:00,26.469091415405277
1994-06-15 00:00:00,26.36244201660156
1994-06-16 00:00:00,26.415752410888672
1994-06-17 00:00:00,26.268308639526367
1994-06-20 00:00:00,26.04464530944824
1994-06-21 00:00:00,25.82095718383789
1994-06-22 00:00:00,25.91937065124512
1994-06-23 00:00:00,25.767282485961918
1994-06-24 00:00:00,25.230478286743164
1994-06-27 00:00:00,25.66887664794922
1994-06-28 00:00:00,25.54361724853516
1994-06-29 00:00:00,25.62412643432617
1994-06-30 00:00:00,25.463085174560547
1994-07-01 00:00:00,25.51675033569336
1994-07-05 00:00:00,25.65097045898437
1994-07-06 00:00:00,25.615198135375977
1994-07-07 00:00:00,25.722545623779297
1994-07-08 00:00:00,25.7136173248291
1994-07-11 00:00:00,25.62412643432617
1994-07-12 00:00:00,25.6599178314209
1994-07-13 00:00:00,25.70465850830078
1994-07-14 00:00:00,25.98200416564941
1994-07-15 00:00:00,25.99095916748047
1994-07-18 00:00:00,26.035694122314453
1994-07-19 00:00:00,25.98200416564941
1994-07-20 00:00:00,25.86569595336914
1994-07-21 00:00:00,25.91937065124512
1994-07-22 00:00:00,25.96411895751953
1994-07-25 00:00:00,25.999902725219727
1994-07-26 00:00:00,25.97304916381836
1994-07-27 00:00:00,25.97304916381836
1994-07-28 00:00:00,26.026750564575195
1994-07-29 00:00:00,26.286212921142575
1994-08-01 00:00:00,26.41146278381348
1994-08-02 00:00:00,26.447254180908203
1994-08-03 00:00:00,26.456186294555664
1994-08-04 00:00:00,26.30409049987793
1994-08-05 00:00:00,26.21464157104492
1994-08-08 00:00:00,26.27726554870605
1994-08-09 00:00:00,26.321996688842773
1994-08-10 00:00:00,26.420408248901367
1994-08-11 00:00:00,26.321996688842773
1994-08-12 00:00:00,26.527774810791016
1994-08-15 00:00:00,26.51883316040039
1994-08-16 00:00:00,26.70671844482422
1994-08-17 00:00:00,26.68882369995117
1994-08-18 00:00:00,26.599353790283203
1994-08-19 00:00:00,26.581449508666992
1994-08-22 00:00:00,26.554616928100582
1994-08-23 00:00:00,26.70671844482422
1994-08-24 00:00:00,26.99302101135254
1994-08-25 00:00:00,26.921443939208984
1994-08-26 00:00:00,27.3061580657959
1994-08-29 00:00:00,27.28825187683105
1994-08-30 00:00:00,27.359838485717773
1994-08-31 00:00:00,27.28825187683105
1994-09-01 00:00:00,27.19879531860352
1994-09-02 00:00:00,27.082469940185547
1994-09-06 00:00:00,27.091440200805664
1994-09-07 00:00:00,27.064605712890625
1994-09-08 00:00:00,27.19879531860352
1994-09-09 00:00:00,26.912492752075195
1994-09-12 00:00:00,26.831974029541016
1994-09-13 00:00:00,26.912492752075195
1994-09-14 00:00:00,26.939327239990234
1994-09-15 00:00:00,27.27933120727539
1994-09-16 00:00:00,27.085174560546875
1994-09-19 00:00:00,27.112184524536133
1994-09-20 00:00:00,26.599102020263672
1994-09-21 00:00:00,26.599102020263672
1994-09-22 00:00:00,26.53609275817871
1994-09-23 00:00:00,26.44607734680176
1994-09-26 00:00:00,26.581100463867188
1994-09-27 00:00:00,26.5631046295166
1994-09-28 00:00:00,26.77012634277344
1994-09-29 00:00:00,26.635107040405277
1994-09-30 00:00:00,26.599102020263672
1994-10-03 00:00:00,26.53609275817871
1994-10-04 00:00:00,26.14002799987793
1994-10-05 00:00:00,26.149049758911133
1994-10-06 00:00:00,26.06803321838379
1994-10-07 00:00:00,26.18505477905273
1994-10-10 00:00:00,26.464082717895508
1994-10-11 00:00:00,26.86013412475586
1994-10-12 00:00:00,26.896141052246094
1994-10-13 00:00:00,26.98615837097168
1994-10-14 00:00:00,27.103181838989254
1994-10-17 00:00:00,27.049171447753903
1994-10-18 00:00:00,26.98615837097168
1994-10-19 00:00:00,27.112184524536133
1994-10-20 00:00:00,26.93214225769043
1994-10-21 00:00:00,26.82414436340332
1994-10-24 00:00:00,26.599102020263672
1994-10-25 00:00:00,26.626117706298828
1994-10-26 00:00:00,26.72513198852539
1994-10-27 00:00:00,26.887163162231445
1994-10-28 00:00:00,27.45423698425293
1994-10-31 00:00:00,27.355224609375
1994-11-01 00:00:00,27.049171447753903
1994-11-02 00:00:00,26.896141052246094
1994-11-03 00:00:00,27.0401611328125
1994-11-04 00:00:00,26.68912506103516
1994-11-07 00:00:00,26.77012634277344
1994-11-08 00:00:00,26.9771785736084
1994-11-09 00:00:00,27.022178649902344
1994-11-10 00:00:00,26.833162307739254
1994-11-11 00:00:00,26.734134674072266
1994-11-14 00:00:00,26.98615837097168
1994-11-15 00:00:00,26.896141052246094
1994-11-16 00:00:00,26.98615837097168
1994-11-17 00:00:00,26.806129455566406
1994-11-18 00:00:00,26.77012634277344
1994-11-21 00:00:00,26.50008201599121
1994-11-22 00:00:00,25.924007415771484
1994-11-23 00:00:00,26.06803321838379
1994-11-25 00:00:00,26.19403648376465
1994-11-28 00:00:00,26.311058044433597
1994-11-29 00:00:00,26.30205345153809
1994-11-30 00:00:00,26.26604461669922
1994-12-01 00:00:00,26.005002975463867
1994-12-02 00:00:00,26.248044967651367
1994-12-05 00:00:00,26.275060653686523
1994-12-06 00:00:00,26.29305458068848
1994-12-07 00:00:00,26.10403633117676
1994-12-08 00:00:00,25.852006912231445
1994-12-09 00:00:00,25.95100975036621
1994-12-12 00:00:00,26.12204360961914
1994-12-13 00:00:00,26.22104835510254
1994-12-14 00:00:00,26.356069564819336
1994-12-15 00:00:00,26.437074661254883
1994-12-16 00:00:00,26.56621742248535
1994-12-19 00:00:00,26.602502822875977
1994-12-20 00:00:00,26.52084732055664
1994-12-21 00:00:00,26.802114486694336
1994-12-22 00:00:00,26.720457077026367
1994-12-23 00:00:00,26.747676849365234
1994-12-27 00:00:00,26.892845153808597
1994-12-28 00:00:00,26.756744384765625
1994-12-29 00:00:00,26.77489280700684
1994-12-30 00:00:00,26.45733070373535
1995-01-03 00:00:00,26.58435821533203
1995-01-04 00:00:00,26.71137046813965
1995-01-05 00:00:00,26.71137046813965
1995-01-06 00:00:00,26.738605499267575
1995-01-09 00:00:00,26.765817642211918
1995-01-10 00:00:00,26.79303550720215
1995-01-11 00:00:00,26.811180114746094
1995-01-12 00:00:00,26.820241928100582
1995-01-13 00:00:00,27.13783073425293
1995-01-16 00:00:00,27.30113220214844
1995-01-17 00:00:00,27.31022071838379
1995-01-18 00:00:00,27.282989501953125
1995-01-19 00:00:00,27.128738403320312
1995-01-20 00:00:00,27.0289363861084
1995-01-23 00:00:00,27.11059188842773
1995-01-24 00:00:00,27.146886825561523
1995-01-25 00:00:00,27.219480514526367
1995-01-26 00:00:00,27.246681213378903
1995-01-27 00:00:00,27.35557746887207
1995-01-30 00:00:00,27.237632751464844
1995-01-31 00:00:00,27.346513748168945
1995-02-01 00:00:00,27.337411880493164
1995-02-02 00:00:00,27.50075340270996
1995-02-03 00:00:00,27.890884399414062
1995-02-06 00:00:00,28.008848190307617
1995-02-07 00:00:00,28.045143127441406
1995-02-08 00:00:00,28.045143127441406
1995-02-09 00:00:00,28.045143127441406
1995-02-10 00:00:00,28.081432342529297
1995-02-13 00:00:00,28.090499877929688
1995-02-14 00:00:00,28.12677383422852
1995-02-15 00:00:00,28.28102684020996
1995-02-16 00:00:00,28.2447452545166
1995-02-17 00:00:00,28.1358585357666
1995-02-21 00:00:00,28.12677383422852
1995-02-22 00:00:00,28.335474014282227
1995-02-23 00:00:00,28.380847930908203
1995-02-24 00:00:00,28.45343017578125
1995-02-27 00:00:00,28.226585388183597
1995-02-28 00:00:00,28.462501525878903
1995-03-01 00:00:00,28.28102684020996
1995-03-02 00:00:00,28.31732749938965
1995-03-03 00:00:00,28.326400756835938
1995-03-06 00:00:00,28.34454917907715
1995-03-07 00:00:00,28.12677383422852
1995-03-08 00:00:00,28.199392318725582
1995-03-09 00:00:00,28.190309524536133
1995-03-10 00:00:00,28.607685089111328
1995-03-13 00:00:00,28.580455780029297
1995-03-14 00:00:00,28.789125442504883
1995-03-15 00:00:00,28.734697341918945
1995-03-16 00:00:00,28.90707778930664
1995-03-17 00:00:00,28.93583869934082
1995-03-20 00:00:00,28.93583869934082
1995-03-21 00:00:00,28.86285400390625
1995-03-22 00:00:00,28.890214920043945
1995-03-23 00:00:00,28.9084587097168
1995-03-24 00:00:00,29.318967819213867
1995-03-27 00:00:00,29.43754768371582
1995-03-28 00:00:00,29.43754768371582
1995-03-29 00:00:00,29.42845916748047
1995-03-30 00:00:00,29.373708724975582
1995-03-31 00:00:00,29.25512313842773
1995-04-03 00:00:00,29.328102111816406
1995-04-04 00:00:00,29.51966094970703
1995-04-05 00:00:00,29.51966094970703
1995-04-06 00:00:00,29.62913703918457
1995-04-07 00:00:00,29.601762771606445
1995-04-10 00:00:00,29.656492233276367
1995-04-11 00:00:00,29.55613136291504
1995-04-12 00:00:00,29.656492233276367
1995-04-13 00:00:00,29.820711135864254
1995-04-17 00:00:00,29.647367477416992
1995-04-18 00:00:00,29.54703712463379
1995-04-19 00:00:00,29.51966094970703
1995-04-20 00:00:00,29.56527709960937
1995-04-21 00:00:00,29.711217880249023
1995-04-24 00:00:00,30.057880401611328
1995-04-25 00:00:00,29.975765228271484
1995-04-26 00:00:00,30.00313186645508
1995-04-27 00:00:00,30.07611846923828
1995-04-28 00:00:00,30.121736526489254
1995-05-01 00:00:00,30.039628982543945
1995-05-02 00:00:00,30.10349464416504
1995-05-03 00:00:00,30.523113250732425
1995-05-04 00:00:00,30.5048770904541
1995-05-05 00:00:00,30.4683837890625
1995-05-08 00:00:00,30.68732261657715
1995-05-09 00:00:00,30.659955978393555
1995-05-10 00:00:00,30.69642448425293
1995-05-11 00:00:00,30.778535842895508
1995-05-12 00:00:00,30.796770095825195
1995-05-15 00:00:00,30.9427433013916
1995-05-16 00:00:00,30.96097755432129
1995-05-17 00:00:00,30.84239196777344
1995-05-18 00:00:00,30.395410537719727
1995-05-19 00:00:00,30.41365623474121
1995-05-22 00:00:00,30.751171112060547
1995-05-23 00:00:00,31.03396987915039
1995-05-24 00:00:00,31.01571273803711
1995-05-25 00:00:00,31.04307556152344
1995-05-26 00:00:00,30.68732261657715
1995-05-30 00:00:00,30.67819023132324
1995-05-31 00:00:00,31.31674575805664
1995-06-01 00:00:00,31.23467254638672
1995-06-02 00:00:00,31.26203155517578
1995-06-05 00:00:00,31.453594207763672
1995-06-06 00:00:00,31.39885139465332
1995-06-07 00:00:00,31.23467254638672
1995-06-08 00:00:00,31.16166877746582
1995-06-09 00:00:00,30.979211807250977
1995-06-12 00:00:00,31.15254783630371
1995-06-13 00:00:00,31.49006462097168
1995-06-14 00:00:00,31.462705612182617
1995-06-15 00:00:00,31.599538803100582
1995-06-16 00:00:00,31.69335556030273
1995-06-19 00:00:00,32.05121612548828
1995-06-20 00:00:00,31.9686336517334
1995-06-21 00:00:00,31.95027732849121
1995-06-22 00:00:00,32.372371673583984
1995-06-23 00:00:00,32.308143615722656
1995-06-26 00:00:00,31.92275047302246
1995-06-27 00:00:00,31.85852432250977
1995-06-28 00:00:00,32.02370071411133
1995-06-29 00:00:00,31.9686336517334
1995-06-30 00:00:00,31.95027732849121
1995-07-03 00:00:00,32.06956100463867
1995-07-05 00:00:00,32.188838958740234
1995-07-06 00:00:00,32.60175704956055
1995-07-07 00:00:00,32.74857711791992
1995-07-10 00:00:00,32.766937255859375
1995-07-11 00:00:00,32.610939025878906
1995-07-12 00:00:00,33.01466751098633
1995-07-13 00:00:00,32.941280364990234
1995-07-14 00:00:00,32.913761138916016
1995-07-17 00:00:00,33.097267150878906
1995-07-18 00:00:00,32.81279754638672
1995-07-19 00:00:00,32.45494842529297
1995-07-20 00:00:00,32.57423782348633
1995-07-21 00:00:00,32.53752517700195
1995-07-24 00:00:00,32.776092529296875
1995-07-25 00:00:00,33.02383804321289
1995-07-26 00:00:00,32.99631118774414
1995-07-27 00:00:00,33.27159118652344
1995-07-28 00:00:00,33.060543060302734
1995-07-31 00:00:00,32.97795867919922
1995-08-01 00:00:00,32.92292022705078
1995-08-02 00:00:00,32.8494987487793
1995-08-03 00:00:00,32.8403434753418
1995-08-04 00:00:00,32.87702941894531
1995-08-07 00:00:00,32.95046615600586
1995-08-08 00:00:00,32.95046615600586
1995-08-09 00:00:00,32.941280364990234
1995-08-10 00:00:00,32.86786651611328
1995-08-11 00:00:00,32.6843376159668
1995-08-14 00:00:00,32.97795867919922
1995-08-15 00:00:00,32.913761138916016
1995-08-16 00:00:00,33.0055046081543
1995-08-17 00:00:00,32.95046615600586
1995-08-18 00:00:00,32.98715591430664
1995-08-21 00:00:00,32.895381927490234
1995-08-22 00:00:00,32.959617614746094
1995-08-23 00:00:00,32.8403434753418
1995-08-24 00:00:00,32.87702941894531
1995-08-25 00:00:00,33.060543060302734
1995-08-28 00:00:00,32.941280364990234
1995-08-29 00:00:00,33.02383804321289
1995-08-30 00:00:00,33.097267150878906
1995-08-31 00:00:00,33.12480163574219
1995-09-01 00:00:00,33.27159118652344
1995-09-05 00:00:00,33.583580017089844
1995-09-06 00:00:00,33.647804260253906
1995-09-07 00:00:00,33.66617202758789
1995-09-08 00:00:00,33.79461669921875
1995-09-11 00:00:00,33.88636779785156
1995-09-12 00:00:00,34.04236602783203
1995-09-13 00:00:00,34.1983642578125
1995-09-14 00:00:00,34.510345458984375
1995-09-15 00:00:00,34.500823974609375
1995-09-18 00:00:00,34.371681213378906
1995-09-19 00:00:00,34.53771209716797
1995-09-20 00:00:00,34.70375442504883
1995-09-21 00:00:00,34.41779327392578
1995-09-22 00:00:00,34.427024841308594
1995-09-25 00:00:00,34.371681213378906
1995-09-26 00:00:00,34.362457275390625
1995-09-27 00:00:00,34.334774017333984
1995-09-28 00:00:00,34.593074798583984
1995-09-29 00:00:00,34.528499603271484
1995-10-02 00:00:00,34.35319137573242
1995-10-03 00:00:00,34.3901252746582
1995-10-04 00:00:00,34.35319137573242
1995-10-05 00:00:00,34.454689025878906
1995-10-06 00:00:00,34.48237609863281
1995-10-09 00:00:00,34.196414947509766
1995-10-10 00:00:00,34.177947998046875
1995-10-11 00:00:00,34.28865051269531
1995-10-12 00:00:00,34.500823974609375
1995-10-13 00:00:00,34.61151885986328
1995-10-16 00:00:00,34.44544982910156
1995-10-17 00:00:00,34.67609405517578
1995-10-18 00:00:00,34.777565002441406
1995-10-19 00:00:00,34.943603515625
1995-10-20 00:00:00,34.731449127197266
1995-10-23 00:00:00,34.65761947631836
1995-10-24 00:00:00,34.694541931152344
1995-10-25 00:00:00,34.4085693359375
1995-10-26 00:00:00,34.09492111206055
1995-10-27 00:00:00,34.35319137573242
1995-10-30 00:00:00,34.57462692260742
1995-10-31 00:00:00,34.427024841308594
1995-11-01 00:00:00,34.70375442504883
1995-11-02 00:00:00,34.9251708984375
1995-11-03 00:00:00,34.97126007080078
1995-11-06 00:00:00,34.85137176513672
1995-11-07 00:00:00,34.72220230102539
1995-11-08 00:00:00,35.03583526611328
1995-11-09 00:00:00,35.16498947143555
1995-11-10 00:00:00,35.14655685424805
1995-11-13 00:00:00,35.10966110229492
1995-11-14 00:00:00,34.87905502319336
1995-11-15 00:00:00,35.22955703735352
1995-11-16 00:00:00,35.42329025268555
1995-11-17 00:00:00,35.53400039672852
1995-11-20 00:00:00,35.34950256347656
1995-11-21 00:00:00,35.63547897338867
1995-11-22 00:00:00,35.524757385253906
1995-11-24 00:00:00,35.61700439453125
1995-11-27 00:00:00,35.62624740600586
1995-11-28 00:00:00,36.00446319580078
1995-11-29 00:00:00,36.04135513305664
1995-11-30 00:00:00,35.958335876464844
1995-12-01 00:00:00,36.00446319580078
1995-12-04 00:00:00,36.4472541809082
1995-12-05 00:00:00,36.68708801269531
1995-12-06 00:00:00,36.7701416015625
1995-12-07 00:00:00,36.57640838623047
1995-12-08 00:00:00,36.6963119506836
1995-12-11 00:00:00,36.85314178466797
1995-12-12 00:00:00,36.742435455322266
1995-12-13 00:00:00,36.97306060791016
1995-12-14 00:00:00,36.705528259277344
1995-12-15 00:00:00,36.71897888183594
1995-12-18 00:00:00,36.013572692871094
1995-12-19 00:00:00,36.39413070678711
1995-12-20 00:00:00,36.04141616821289
1995-12-21 00:00:00,36.22705078125
1995-12-22 00:00:00,36.35699844360352
1995-12-26 00:00:00,36.53335189819336
1995-12-27 00:00:00,36.51479721069336
1995-12-28 00:00:00,36.47765350341797
1995-12-29 00:00:00,36.52407455444336
1996-01-02 00:00:00,36.91390228271485
1996-01-03 00:00:00,37.01599884033203
1996-01-04 00:00:00,36.66328430175781
1996-01-05 00:00:00,36.58905029296875
1996-01-08 00:00:00,36.7282829284668
1996-01-09 00:00:00,36.09709167480469
1996-01-10 00:00:00,35.62372970581055
1996-01-11 00:00:00,35.83720397949219
1996-01-12 00:00:00,35.78152084350586
1996-01-15 00:00:00,35.70728302001953
1996-01-16 00:00:00,36.14350891113281
1996-01-17 00:00:00,36.03214263916016
1996-01-18 00:00:00,36.15279769897461
1996-01-19 00:00:00,36.39413070678711
1996-01-22 00:00:00,36.40340423583984
1996-01-23 00:00:00,36.486942291259766
1996-01-24 00:00:00,36.78395080566406
1996-01-25 00:00:00,36.65402603149414
1996-01-26 00:00:00,36.96960067749024
1996-01-29 00:00:00,37.11809921264648
1996-01-30 00:00:00,37.43368911743164
1996-01-31 00:00:00,37.82353591918945
1996-02-01 00:00:00,37.96274185180664
1996-02-02 00:00:00,37.80495834350586
1996-02-05 00:00:00,38.11126327514648
1996-02-06 00:00:00,38.473270416259766
1996-02-07 00:00:00,38.696022033691406
1996-02-08 00:00:00,39.11370086669922
1996-02-09 00:00:00,39.10441970825195
1996-02-12 00:00:00,39.40145111083984
1996-02-13 00:00:00,39.317909240722656
1996-02-14 00:00:00,38.9744758605957
1996-02-15 00:00:00,38.733154296875
1996-02-16 00:00:00,38.57537460327149
1996-02-20 00:00:00,38.19479751586914
1996-02-21 00:00:00,38.66818237304688
1996-02-22 00:00:00,39.28076553344727
1996-02-23 00:00:00,39.169395446777344
1996-02-26 00:00:00,38.61248397827149
1996-02-27 00:00:00,38.491825103759766
1996-02-28 00:00:00,38.315467834472656
1996-02-29 00:00:00,37.94420623779297
1996-03-01 00:00:00,38.54753112792969
1996-03-04 00:00:00,38.77029037475586
1996-03-05 00:00:00,39.13226318359375
1996-03-06 00:00:00,38.788848876953125
1996-03-07 00:00:00,38.98374938964844
1996-03-08 00:00:00,37.72142028808594
1996-03-11 00:00:00,38.15768432617188
1996-03-12 00:00:00,37.86066055297852
1996-03-13 00:00:00,38.12055587768555
1996-03-14 00:00:00,38.28761291503906
1996-03-15 00:00:00,38.261905670166016
1996-03-18 00:00:00,38.99843978881836
1996-03-19 00:00:00,38.914512634277344
1996-03-20 00:00:00,38.86790084838867
1996-03-21 00:00:00,38.77465438842773
1996-03-22 00:00:00,38.87721633911133
1996-03-25 00:00:00,38.802642822265625
1996-03-26 00:00:00,38.98908996582031
1996-03-27 00:00:00,38.63480758666992
1996-03-28 00:00:00,38.78397750854492
1996-03-29 00:00:00,38.59751510620117
1996-04-01 00:00:00,39.04501724243164
1996-04-02 00:00:00,39.11961364746094
1996-04-03 00:00:00,39.11961364746094
1996-04-04 00:00:00,39.09165573120117
1996-04-08 00:00:00,38.420372009277344
1996-04-09 00:00:00,38.27120208740234
1996-04-10 00:00:00,37.59064483642578
1996-04-11 00:00:00,37.54400634765625
1996-04-12 00:00:00,38.01947784423828
1996-04-15 00:00:00,38.33647155761719
1996-04-16 00:00:00,38.44834899902344
1996-04-17 00:00:00,38.35511779785156
1996-04-18 00:00:00,38.41105651855469
1996-04-19 00:00:00,38.50429153442383
1996-04-22 00:00:00,38.802642822265625
1996-04-23 00:00:00,38.923824310302734
1996-04-24 00:00:00,38.78397750854492
1996-04-25 00:00:00,38.961124420166016
1996-04-26 00:00:00,39.04501724243164
1996-04-29 00:00:00,39.04501724243164
1996-04-30 00:00:00,39.01705932617188
1996-05-01 00:00:00,39.1009635925293
1996-05-02 00:00:00,38.42970275878906
1996-05-03 00:00:00,38.37377548217773
1996-05-06 00:00:00,38.33647155761719
1996-05-07 00:00:00,38.177982330322266
1996-05-08 00:00:00,38.653446197509766
1996-05-09 00:00:00,38.62548828125
1996-05-10 00:00:00,39.00774383544922
1996-05-13 00:00:00,39.59508514404297
1996-05-14 00:00:00,39.837493896484375
1996-05-15 00:00:00,39.79086685180664
1996-05-16 00:00:00,39.8747673034668
1996-05-17 00:00:00,40.08921432495117
1996-05-20 00:00:00,40.359596252441406
1996-05-21 00:00:00,40.30363082885742
1996-05-22 00:00:00,40.68589782714844
1996-05-23 00:00:00,40.51808547973633
1996-05-24 00:00:00,40.67656707763672
1996-05-28 00:00:00,40.26636505126953
1996-05-29 00:00:00,39.99599838256836
1996-05-30 00:00:00,40.20109176635742
1996-05-31 00:00:00,39.90274810791016
1996-06-03 00:00:00,40.01461410522461
1996-06-04 00:00:00,40.29432678222656
1996-06-05 00:00:00,40.64860916137695
1996-06-06 00:00:00,40.35025787353516
1996-06-07 00:00:00,40.35025787353516
1996-06-10 00:00:00,40.21973419189453
1996-06-11 00:00:00,40.18244171142578
1996-06-12 00:00:00,40.107852935791016
1996-06-13 00:00:00,40.107852935791016
1996-06-14 00:00:00,39.940032958984375
1996-06-17 00:00:00,39.91208267211914
1996-06-18 00:00:00,39.58575820922852
1996-06-19 00:00:00,39.76287841796875
1996-06-20 00:00:00,39.73492431640625
1996-06-21 00:00:00,40.076690673828125
1996-06-24 00:00:00,40.15167236328125
1996-06-25 00:00:00,40.104827880859375
1996-06-26 00:00:00,39.8329963684082
1996-06-27 00:00:00,40.11418914794922
1996-06-28 00:00:00,40.25473785400391
1996-07-01 00:00:00,40.601558685302734
1996-07-02 00:00:00,40.45159149169922
1996-07-03 00:00:00,40.36725234985352
1996-07-05 00:00:00,39.33627700805664
1996-07-08 00:00:00,39.17692947387695
1996-07-09 00:00:00,39.33627700805664
1996-07-10 00:00:00,39.4956169128418
1996-07-11 00:00:00,38.69894790649414
1996-07-12 00:00:00,38.72706604003906
1996-07-15 00:00:00,37.583614349365234
1996-07-16 00:00:00,37.67734146118164
1996-07-17 00:00:00,38.127220153808594
1996-07-18 00:00:00,38.65208053588867
1996-07-19 00:00:00,38.37091064453125
1996-07-22 00:00:00,38.0897331237793
1996-07-23 00:00:00,37.602352142333984
1996-07-24 00:00:00,37.67734146118164
1996-07-25 00:00:00,38.01475524902344
1996-07-26 00:00:00,38.22094345092773
1996-07-29 00:00:00,37.79917907714844
1996-07-30 00:00:00,38.16470336914063
1996-07-31 00:00:00,38.44588088989258
1996-08-01 00:00:00,39.08320617675781
1996-08-02 00:00:00,39.92673873901367
1996-08-05 00:00:00,39.69242477416992
1996-08-06 00:00:00,39.81426239013672
1996-08-07 00:00:00,39.91737365722656
1996-08-08 00:00:00,39.85175323486328
1996-08-09 00:00:00,39.72052001953125
1996-08-12 00:00:00,40.01108551025391
1996-08-13 00:00:00,39.69242477416992
1996-08-14 00:00:00,39.8329963684082
1996-08-15 00:00:00,39.75803756713867
1996-08-16 00:00:00,40.09544372558594
1996-08-19 00:00:00,40.11418914794922
1996-08-20 00:00:00,40.086055755615234
1996-08-21 00:00:00,39.94549560546875
1996-08-22 00:00:00,40.32037353515625
1996-08-23 00:00:00,40.104827880859375
1996-08-26 00:00:00,39.907989501953125
1996-08-27 00:00:00,40.05794525146485
1996-08-28 00:00:00,39.99235534667969
1996-08-29 00:00:00,39.59870910644531
1996-08-30 00:00:00,39.18632125854492
1996-09-03 00:00:00,39.439361572265625
1996-09-04 00:00:00,39.47686004638672
1996-09-05 00:00:00,38.99884796142578
1996-09-06 00:00:00,39.55184173583984
1996-09-09 00:00:00,40.02046203613281
1996-09-10 00:00:00,40.001708984375
1996-09-11 00:00:00,40.226661682128906
1996-09-12 00:00:00,40.507843017578125
1996-09-13 00:00:00,41.12641525268555
1996-09-16 00:00:00,41.27638244628906
1996-09-17 00:00:00,41.18266296386719
1996-09-18 00:00:00,41.07953643798828
1996-09-19 00:00:00,41.23888397216797
1996-09-20 00:00:00,41.38513946533203
1996-09-23 00:00:00,41.3757438659668
1996-09-24 00:00:00,41.366329193115234
1996-09-25 00:00:00,41.39459609985352
1996-09-26 00:00:00,41.3757438659668
1996-09-27 00:00:00,41.41341400146485
1996-09-30 00:00:00,41.3757438659668
1996-10-01 00:00:00,41.601837158203125
1996-10-02 00:00:00,41.88444519042969
1996-10-03 00:00:00,41.846797943115234
1996-10-04 00:00:00,42.41201400756836
1996-10-07 00:00:00,42.459110260009766
1996-10-08 00:00:00,42.2895393371582
1996-10-09 00:00:00,41.95983505249024
1996-10-10 00:00:00,41.87504196166992
1996-10-11 00:00:00,42.39316940307617
1996-10-14 00:00:00,42.44970703125
1996-10-15 00:00:00,42.39316940307617
1996-10-16 00:00:00,42.60043716430664
1996-10-17 00:00:00,42.71346664428711
1996-10-18 00:00:00,42.9395751953125
1996-10-21 00:00:00,42.88303756713867
1996-10-22 00:00:00,42.58160781860352
1996-10-23 00:00:00,42.72290802001953
1996-10-24 00:00:00,42.35548782348633
1996-10-25 00:00:00,42.39316940307617
1996-10-28 00:00:00,42.11055374145508
1996-10-29 00:00:00,42.44970703125
1996-10-30 00:00:00,42.30839920043945
1996-10-31 00:00:00,42.71346664428711
1996-11-01 00:00:00,42.5627555847168
1996-11-04 00:00:00,42.845359802246094
1996-11-05 00:00:00,43.09032440185547
1996-11-06 00:00:00,43.91933822631836
1996-11-07 00:00:00,44.02298355102539
1996-11-08 00:00:00,44.26789474487305
1996-11-11 00:00:00,44.220794677734375
1996-11-12 00:00:00,44.08890151977539
1996-11-13 00:00:00,44.28675842285156
1996-11-14 00:00:00,44.57877731323242
1996-11-15 00:00:00,44.63531875610352
1996-11-18 00:00:00,44.64473724365234
1996-11-19 00:00:00,44.96503829956055
1996-11-20 00:00:00,45.04039764404297
1996-11-21 00:00:00,44.97445297241211
1996-11-22 00:00:00,45.32304382324219
1996-11-25 00:00:00,45.89766693115234
1996-11-26 00:00:00,45.74696350097656
1996-11-27 00:00:00,45.66214370727539
1996-11-29 00:00:00,45.83174514770508
1996-12-02 00:00:00,45.8505859375
1996-12-03 00:00:00,45.06866455078125
1996-12-04 00:00:00,45.19111633300781
1996-12-05 00:00:00,45.06866455078125
1996-12-06 00:00:00,44.804908752441406
1996-12-09 00:00:00,45.464332580566406
1996-12-10 00:00:00,45.247657775878906
1996-12-11 00:00:00,44.833133697509766
1996-12-12 00:00:00,44.08890151977539
1996-12-13 00:00:00,44.20194625854492
1996-12-16 00:00:00,43.63671875
1996-12-17 00:00:00,43.98527908325195
1996-12-18 00:00:00,44.33383560180664
1996-12-19 00:00:00,45.247657775878906
1996-12-20 00:00:00,45.34693908691406
1996-12-23 00:00:00,45.23334884643555
1996-12-24 00:00:00,45.5646858215332
1996-12-26 00:00:00,45.91496658325195
1996-12-27 00:00:00,45.97176742553711
1996-12-30 00:00:00,45.574161529541016
1996-12-31 00:00:00,44.74106216430664
1997-01-02 00:00:00,44.85466384887695
1997-01-03 00:00:00,45.49842834472656
1997-01-06 00:00:00,45.10079956054688
1997-01-07 00:00:00,45.64989471435547
1997-01-08 00:00:00,45.25228118896485
1997-01-09 00:00:00,45.63094711303711
1997-01-10 00:00:00,46.12322998046875
1997-01-13 00:00:00,46.05696868896485
1997-01-14 00:00:00,46.63445663452149
1997-01-15 00:00:00,46.52088928222656
1997-01-16 00:00:00,46.71017456054688
1997-01-17 00:00:00,46.99420928955078
1997-01-20 00:00:00,47.051002502441406
1997-01-21 00:00:00,47.429683685302734
1997-01-22 00:00:00,47.77049255371094
1997-01-23 00:00:00,47.10782241821289
1997-01-24 00:00:00,46.501914978027344
1997-01-27 00:00:00,46.3693962097168
1997-01-28 00:00:00,46.501914978027344
1997-01-29 00:00:00,46.95634460449219
1997-01-30 00:00:00,47.562232971191406
1997-01-31 00:00:00,47.50543594360352
1997-02-03 00:00:00,47.647422790527344
1997-02-04 00:00:00,47.94092559814453
1997-02-05 00:00:00,47.041534423828125
1997-02-06 00:00:00,47.35394287109375
1997-02-07 00:00:00,47.99771881103516
1997-02-10 00:00:00,47.54329299926758
1997-02-11 00:00:00,48.09239196777344
1997-02-12 00:00:00,48.77398300170898
1997-02-13 00:00:00,49.304176330566406
1997-02-14 00:00:00,49.1905517578125
1997-02-18 00:00:00,49.60707473754883
1997-02-19 00:00:00,49.27576446533203
1997-02-20 00:00:00,48.67928695678711
1997-02-21 00:00:00,48.69826889038086
1997-02-24 00:00:00,49.27576446533203
1997-02-25 00:00:00,49.31362533569336
1997-02-26 00:00:00,48.830810546875
1997-02-27 00:00:00,48.10182571411133
1997-02-28 00:00:00,47.95982360839844
1997-03-03 00:00:00,48.2817268371582
1997-03-04 00:00:00,48.01664352416992
1997-03-05 00:00:00,48.830810546875
1997-03-06 00:00:00,48.54679107666016
1997-03-07 00:00:00,48.98228073120117
1997-03-10 00:00:00,49.49348449707031
1997-03-11 00:00:00,49.22843551635742
1997-03-12 00:00:00,48.79291915893555
1997-03-13 00:00:00,48.03557205200195
1997-03-14 00:00:00,48.2817268371582
1997-03-17 00:00:00,48.414249420166016
1997-03-18 00:00:00,47.89357376098633
1997-03-19 00:00:00,47.73264694213867
1997-03-20 00:00:00,47.48649215698242
1997-03-21 00:00:00,47.70636367797852
1997-03-24 00:00:00,48.371578216552734
1997-03-25 00:00:00,47.89644241333008
1997-03-26 00:00:00,48.1054801940918
1997-03-27 00:00:00,46.83204650878906
1997-03-31 00:00:00,45.84370040893555
1997-04-01 00:00:00,46.13832473754883
1997-04-02 00:00:00,45.31153106689453
1997-04-03 00:00:00,45.5586166381836
1997-04-04 00:00:00,46.12881851196289
1997-04-07 00:00:00,46.30937194824219
1997-04-08 00:00:00,46.641998291015625
1997-04-09 00:00:00,46.2618522644043
1997-04-10 00:00:00,46.090797424316406
1997-04-11 00:00:00,44.62729263305664
1997-04-14 00:00:00,45.22599029541016
1997-04-15 00:00:00,45.99578094482422
1997-04-16 00:00:00,46.5279541015625
1997-04-17 00:00:00,46.337886810302734
1997-04-18 00:00:00,46.56594467163086
1997-04-21 00:00:00,46.2618522644043
1997-04-22 00:00:00,47.27870941162109
1997-04-23 00:00:00,47.32623672485352
1997-04-24 00:00:00,47.08864212036133
1997-04-25 00:00:00,46.546974182128906
1997-04-28 00:00:00,47.00310516357422
1997-04-29 00:00:00,48.48564147949219
1997-04-30 00:00:00,48.71369552612305
1997-05-01 00:00:00,48.65669631958008
1997-05-02 00:00:00,49.53100204467773
1997-05-05 00:00:00,50.70938491821289
1997-05-06 00:00:00,50.67137145996094
1997-05-07 00:00:00,49.56898880004883
1997-05-08 00:00:00,49.911128997802734
1997-05-09 00:00:00,50.25321960449219
1997-05-12 00:00:00,51.08950805664063
1997-05-13 00:00:00,50.88043594360352
1997-05-14 00:00:00,50.97547149658203
1997-05-15 00:00:00,51.31757354736328
1997-05-16 00:00:00,50.61435317993164
1997-05-19 00:00:00,50.76637268066406
1997-05-20 00:00:00,51.37459945678711
1997-05-21 00:00:00,51.26057434082031
1997-05-22 00:00:00,51.08950805664063
1997-05-23 00:00:00,51.56466674804688
1997-05-27 00:00:00,51.77374267578125
1997-05-28 00:00:00,51.764251708984375
1997-05-29 00:00:00,51.460147857666016
1997-05-30 00:00:00,51.792747497558594
1997-06-02 00:00:00,51.56466674804688
1997-06-03 00:00:00,51.39360046386719
1997-06-04 00:00:00,51.33660125732422
1997-06-05 00:00:00,51.526649475097656
1997-06-06 00:00:00,52.533992767333984
1997-06-09 00:00:00,52.80011749267578
1997-06-10 00:00:00,52.961647033691406
1997-06-11 00:00:00,53.08516693115234
1997-06-12 00:00:00,54.11156463623047
1997-06-13 00:00:00,54.56769561767578
1997-06-16 00:00:00,54.58677291870117
1997-06-17 00:00:00,54.51069641113281
1997-06-18 00:00:00,54.32061767578125
1997-06-19 00:00:00,54.88129425048828
1997-06-20 00:00:00,54.69432067871094
1997-06-23 00:00:00,53.36822509765625
1997-06-24 00:00:00,54.72298431396485
1997-06-25 00:00:00,54.3413314819336
1997-06-26 00:00:00,54.07419204711914
1997-06-27 00:00:00,54.284088134765625
1997-06-30 00:00:00,53.92154693603516
1997-07-01 00:00:00,54.551212310791016
1997-07-02 00:00:00,55.44801712036133
1997-07-03 00:00:00,56.21122741699219
1997-07-07 00:00:00,55.638816833496094
1997-07-08 00:00:00,56.22076797485352
1997-07-09 00:00:00,55.60065078735352
1997-07-10 00:00:00,55.84870147705078
1997-07-11 00:00:00,56.03947448730469
1997-07-14 00:00:00,56.21122741699219
1997-07-15 00:00:00,56.4974365234375
1997-07-16 00:00:00,57.2415657043457
1997-07-17 00:00:00,56.95534133911133
1997-07-18 00:00:00,55.74375534057617
1997-07-21 00:00:00,55.7533073425293
1997-07-22 00:00:00,57.232025146484375
1997-07-23 00:00:00,57.184303283691406
1997-07-24 00:00:00,57.451454162597656
1997-07-25 00:00:00,57.413307189941406
1997-07-28 00:00:00,57.37516021728516
1997-07-29 00:00:00,57.56594467163086
1997-07-30 00:00:00,58.2528190612793
1997-07-31 00:00:00,58.195579528808594
1997-08-01 00:00:00,57.966609954833984
1997-08-04 00:00:00,58.119266510009766
1997-08-05 00:00:00,58.15743255615234
1997-08-06 00:00:00,58.63443756103516
1997-08-07 00:00:00,58.195579528808594
1997-08-08 00:00:00,57.01259231567383
1997-08-11 00:00:00,57.43236923217773
1997-08-12 00:00:00,56.51652145385742
1997-08-13 00:00:00,56.34478759765625
1997-08-14 00:00:00,56.55465698242188
1997-08-15 00:00:00,54.818355560302734
1997-08-18 00:00:00,56.03947448730469
1997-08-19 00:00:00,56.68821716308594
1997-08-20 00:00:00,57.54685974121094
1997-08-21 00:00:00,56.53558349609375
1997-08-22 00:00:00,56.51652145385742
1997-08-25 00:00:00,56.30662536621094
1997-08-26 00:00:00,55.47663879394531
1997-08-27 00:00:00,55.8105697631836
1997-08-28 00:00:00,54.9614143371582
1997-08-29 00:00:00,55.18087768554688
1997-09-02 00:00:00,56.97442626953125
1997-09-03 00:00:00,56.66914367675781
1997-09-04 00:00:00,57.031700134277344
1997-09-05 00:00:00,56.8695182800293
1997-09-08 00:00:00,57.11754608154297
1997-09-09 00:00:00,57.14616775512695
1997-09-10 00:00:00,55.96318054199219
1997-09-11 00:00:00,55.67695999145508
1997-09-12 00:00:00,56.57375717163086
1997-09-15 00:00:00,56.47837066650391
1997-09-16 00:00:00,57.89030456542969
1997-09-17 00:00:00,57.89030456542969
1997-09-18 00:00:00,58.13836288452149
1997-09-19 00:00:00,58.23670196533203
1997-09-22 00:00:00,58.56228256225586
1997-09-23 00:00:00,58.29415512084961
1997-09-24 00:00:00,57.81539916992188
1997-09-25 00:00:00,57.41323471069336
1997-09-26 00:00:00,57.89199447631836
1997-09-29 00:00:00,58.447364807128906
1997-09-30 00:00:00,57.834571838378906
1997-10-01 00:00:00,58.600582122802734
1997-10-02 00:00:00,58.92610168457031
1997-10-03 00:00:00,59.22294235229492
1997-10-06 00:00:00,59.61554718017578
1997-10-07 00:00:00,60.1709098815918
1997-10-08 00:00:00,59.74959945678711
1997-10-09 00:00:00,59.53895568847656
1997-10-10 00:00:00,59.366607666015625
1997-10-13 00:00:00,59.42403793334961
1997-10-14 00:00:00,59.44319152832031
1997-10-15 00:00:00,59.30913162231445
1997-10-16 00:00:00,58.37074661254883
1997-10-17 00:00:00,57.77710723876953
1997-10-20 00:00:00,58.600582122802734
1997-10-21 00:00:00,59.74003219604492
1997-10-22 00:00:00,59.347434997558594
1997-10-23 00:00:00,58.17924118041992
1997-10-24 00:00:00,57.60475158691406
1997-10-27 00:00:00,53.429954528808594
1997-10-28 00:00:00,56.5131721496582
1997-10-29 00:00:00,56.35994338989258
1997-10-30 00:00:00,55.11516952514648
1997-10-31 00:00:00,56.41741180419922
1997-11-03 00:00:00,57.60475158691406
1997-11-04 00:00:00,57.60475158691406
1997-11-05 00:00:00,57.7962532043457
1997-11-06 00:00:00,57.57599639892578
1997-11-07 00:00:00,56.95362854003906
1997-11-10 00:00:00,56.60892868041992
1997-11-11 00:00:00,56.62809371948242
1997-11-12 00:00:00,55.45987701416016
1997-11-13 00:00:00,56.26422119140625
1997-11-14 00:00:00,57.03022384643555
1997-11-17 00:00:00,58.0834846496582
1997-11-18 00:00:00,57.71963882446289
1997-11-19 00:00:00,58.00688934326172
1997-11-20 00:00:00,58.88785171508789
1997-11-21 00:00:00,59.28995132446289
1997-11-24 00:00:00,58.217567443847656
1997-11-25 00:00:00,58.37074661254883
1997-11-26 00:00:00,58.5431022644043
1997-11-28 00:00:00,58.600582122802734
1997-12-01 00:00:00,60.11344146728516
1997-12-02 00:00:00,59.74959945678711
1997-12-03 00:00:00,59.92197799682617
1997-12-04 00:00:00,59.86450958251953
1997-12-05 00:00:00,60.63051223754883
1997-12-08 00:00:00,60.45816421508789
1997-12-09 00:00:00,60.09434509277344
1997-12-10 00:00:00,59.577239990234375
1997-12-11 00:00:00,58.56228256225586
1997-12-12 00:00:00,58.67719650268555
1997-12-15 00:00:00,59.27081680297852
1997-12-16 00:00:00,59.63470077514648
1997-12-17 00:00:00,59.32828140258789
1997-12-18 00:00:00,58.75376892089844
1997-12-19 00:00:00,58.31462097167969
1997-12-22 00:00:00,58.68953323364258
1997-12-23 00:00:00,57.64168930053711
1997-12-24 00:00:00,57.46863555908203
1997-12-26 00:00:00,57.699405670166016
1997-12-29 00:00:00,58.833763122558594
1997-12-30 00:00:00,59.75663375854492
1997-12-31 00:00:00,59.71816635131836
1998-01-02 00:00:00,60.02578353881836
1998-01-05 00:00:00,60.160423278808594
1998-01-06 00:00:00,59.1990852355957
1998-01-07 00:00:00,59.35290145874024
1998-01-08 00:00:00,58.833763122558594
1998-01-09 00:00:00,56.79573440551758
1998-01-12 00:00:00,57.83396911621094
1998-01-13 00:00:00,58.64148712158203
1998-01-14 00:00:00,58.91066360473633
1998-01-15 00:00:00,58.42037582397461
1998-01-16 00:00:00,59.25674819946289
1998-01-20 00:00:00,60.21810150146485
1998-01-21 00:00:00,59.64127731323242
1998-01-22 00:00:00,59.11251449584961
1998-01-23 00:00:00,59.02604675292969
1998-01-26 00:00:00,58.9875602722168
1998-01-27 00:00:00,59.58359146118164
1998-01-28 00:00:00,60.1219367980957
1998-01-29 00:00:00,60.44881057739258
1998-01-30 00:00:00,60.48726272583008
1998-02-02 00:00:00,61.48702621459961
1998-02-03 00:00:00,61.94846725463867
1998-02-04 00:00:00,61.87155532836914
1998-02-05 00:00:00,61.8331413269043
1998-02-06 00:00:00,62.52531814575195
1998-02-09 00:00:00,62.31377029418945
1998-02-10 00:00:00,62.90982055664063
1998-02-11 00:00:00,62.8521614074707
1998-02-12 00:00:00,63.1213493347168
1998-02-13 00:00:00,62.75602340698242
1998-02-17 00:00:00,63.06362915039063
1998-02-18 00:00:00,63.64044189453125
1998-02-19 00:00:00,63.3039665222168
1998-02-20 00:00:00,63.77503204345703
1998-02-23 00:00:00,64.02497863769531
1998-02-24 00:00:00,63.52504348754883
1998-02-25 00:00:00,64.31336212158203
1998-02-26 00:00:00,64.67867279052734
1998-02-27 00:00:00,64.67867279052734
1998-03-02 00:00:00,64.54411315917969
1998-03-03 00:00:00,64.90941619873047
1998-03-04 00:00:00,64.48644256591797
1998-03-05 00:00:00,63.89037704467773
1998-03-06 00:00:00,65.17860412597656
1998-03-09 00:00:00,64.9478530883789
1998-03-10 00:00:00,65.56310272216797
1998-03-11 00:00:00,65.8707504272461
1998-03-12 00:00:00,66.1399154663086
1998-03-13 00:00:00,65.88996124267578
1998-03-16 00:00:00,66.6013412475586
1998-03-17 00:00:00,66.79362487792969
1998-03-18 00:00:00,67.04354858398438
1998-03-19 00:00:00,67.21662902832031
1998-03-20 00:00:00,67.7953872680664
1998-03-23 00:00:00,67.64114379882812
1998-03-24 00:00:00,68.2196044921875
1998-03-25 00:00:00,67.96891784667969
1998-03-26 00:00:00,67.93035125732422
1998-03-27 00:00:00,67.64114379882812
1998-03-30 00:00:00,67.60255432128906
1998-03-31 00:00:00,67.83391571044922
1998-04-01 00:00:00,68.38347625732422
1998-04-02 00:00:00,69.12582397460938
1998-04-03 00:00:00,69.47293090820312
1998-04-06 00:00:00,68.91372680664062
1998-04-07 00:00:00,68.45098114013672
1998-04-08 00:00:00,68.06533813476562
1998-04-09 00:00:00,68.60520935058594
1998-04-13 00:00:00,68.41239166259766
1998-04-14 00:00:00,68.99088287353516
1998-04-15 00:00:00,69.18367004394531
1998-04-16 00:00:00,68.37384033203125
1998-04-17 00:00:00,69.28007507324219
1998-04-20 00:00:00,69.26077270507812
1998-04-21 00:00:00,69.58857727050781
1998-04-22 00:00:00,69.78141784667969
1998-04-23 00:00:00,69.10653686523438
1998-04-24 00:00:00,68.37384033203125
1998-04-27 00:00:00,67.08197784423828
1998-04-28 00:00:00,66.98554992675781
1998-04-29 00:00:00,67.44830322265625
1998-04-30 00:00:00,68.70162963867188
1998-05-01 00:00:00,69.47293090820312
1998-05-04 00:00:00,69.29936981201172
1998-05-05 00:00:00,68.81730651855469
1998-05-06 00:00:00,68.00749206542969
1998-05-07 00:00:00,67.46757507324219
1998-05-08 00:00:00,68.56666564941406
1998-05-11 00:00:00,68.33525848388672
1998-05-12 00:00:00,69.06797790527344
1998-05-13 00:00:00,69.2415542602539
1998-05-14 00:00:00,68.89443969726562
1998-05-15 00:00:00,68.50880432128906
1998-05-18 00:00:00,68.23884582519531
1998-05-19 00:00:00,68.70162963867188
1998-05-20 00:00:00,69.35720825195312
1998-05-21 00:00:00,68.91372680664062
1998-05-22 00:00:00,68.643798828125
1998-05-26 00:00:00,67.54471588134766
1998-05-27 00:00:00,67.64114379882812
1998-05-28 00:00:00,67.94965362548828
1998-05-29 00:00:00,67.27482604980469
1998-06-01 00:00:00,67.5832748413086
1998-06-02 00:00:00,67.64114379882812
1998-06-03 00:00:00,66.56130981445312
1998-06-04 00:00:00,67.7953872680664
1998-06-05 00:00:00,69.10653686523438
1998-06-08 00:00:00,69.02940368652344
1998-06-09 00:00:00,69.2415542602539
1998-06-10 00:00:00,68.79808044433594
1998-06-11 00:00:00,67.50614929199219
1998-06-12 00:00:00,68.14244079589844
1998-06-15 00:00:00,66.34925079345703
1998-06-16 00:00:00,67.37116241455078
1998-06-17 00:00:00,68.77877044677734
1998-06-18 00:00:00,68.47026062011719
1998-06-19 00:00:00,68.12715911865234
1998-06-22 00:00:00,68.45602416992188
1998-06-23 00:00:00,69.2684326171875
1998-06-24 00:00:00,70.19690704345703
1998-06-25 00:00:00,70.08085632324219
1998-06-26 00:00:00,70.3709945678711
1998-06-29 00:00:00,70.62246704101562
1998-06-30 00:00:00,70.13890838623047
1998-07-01 00:00:00,70.9513168334961
1998-07-02 00:00:00,71.08670043945312
1998-07-06 00:00:00,71.8023681640625
1998-07-07 00:00:00,71.66699981689453
1998-07-08 00:00:00,72.18928527832031
1998-07-09 00:00:00,71.70568084716797
1998-07-10 00:00:00,72.09256744384766
1998-07-13 00:00:00,72.11190032958984
1998-07-14 00:00:00,72.92430877685547
1998-07-15 00:00:00,72.78895568847656
1998-07-16 00:00:00,73.29183959960938
1998-07-17 00:00:00,73.38854217529297
1998-07-20 00:00:00,73.38854217529297
1998-07-21 00:00:00,72.11190032958984
1998-07-22 00:00:00,72.11190032958984
1998-07-23 00:00:00,70.68051147460938
1998-07-24 00:00:00,70.62246704101562
1998-07-27 00:00:00,71.1253890991211
1998-07-28 00:00:00,69.92613983154297
1998-07-29 00:00:00,69.65530395507812
1998-07-30 00:00:00,70.69987487792969
1998-07-31 00:00:00,69.19105529785156
1998-08-03 00:00:00,68.90089416503906
1998-08-04 00:00:00,66.23152160644531
1998-08-05 00:00:00,67.14064025878906
1998-08-06 00:00:00,67.43077850341797
1998-08-07 00:00:00,67.546875
1998-08-10 00:00:00,67.16004180908203
1998-08-11 00:00:00,66.15415954589844
1998-08-12 00:00:00,67.27607727050781
1998-08-13 00:00:00,66.46365356445312
1998-08-14 00:00:00,65.6899185180664
1998-08-17 00:00:00,67.08260345458984
1998-08-18 00:00:00,68.32062530517578
1998-08-19 00:00:00,68.14653015136719
1998-08-20 00:00:00,67.74031066894531
1998-08-21 00:00:00,67.19869232177734
1998-08-24 00:00:00,67.62421417236328
1998-08-25 00:00:00,67.77899169921875
1998-08-26 00:00:00,67.3921127319336
1998-08-27 00:00:00,64.21978759765625
1998-08-28 00:00:00,63.98768997192383
1998-08-31 00:00:00,59.42265701293945
1998-09-01 00:00:00,61.937286376953125
1998-09-02 00:00:00,61.49238967895508
1998-09-03 00:00:00,61.00884628295898
1998-09-04 00:00:00,60.50590896606445
1998-09-08 00:00:00,63.75559997558594
1998-09-09 00:00:00,62.20814895629883
1998-09-10 00:00:00,60.970123291015625
1998-09-11 00:00:00,62.94319152832031
1998-09-14 00:00:00,64.0263671875
1998-09-15 00:00:00,64.41326141357422
1998-09-16 00:00:00,64.99356079101562
1998-09-17 00:00:00,63.13658142089844
1998-09-18 00:00:00,63.41783142089844
1998-09-21 00:00:00,63.378997802734375
1998-09-22 00:00:00,63.90314483642578
1998-09-23 00:00:00,66.46546936035156
1998-09-24 00:00:00,64.83489227294922
1998-09-25 00:00:00,64.75723266601562
1998-09-28 00:00:00,65.33959197998047
1998-09-29 00:00:00,65.18426513671875
1998-09-30 00:00:00,63.20430374145508
1998-10-01 00:00:00,61.37960815429688
1998-10-02 00:00:00,62.56371307373047
1998-10-05 00:00:00,61.30195999145508
1998-10-06 00:00:00,61.24371719360352
1998-10-07 00:00:00,60.331390380859375
1998-10-08 00:00:00,60.0013542175293
1998-10-09 00:00:00,61.204925537109375
1998-10-12 00:00:00,62.09783554077149
1998-10-13 00:00:00,61.88434219360352
1998-10-14 00:00:00,62.46665573120117
1998-10-15 00:00:00,65.82487487792969
1998-10-16 00:00:00,65.84429931640625
1998-10-19 00:00:00,66.07721710205078
1998-10-20 00:00:00,66.46546936035156
1998-10-21 00:00:00,66.2325210571289
1998-10-22 00:00:00,67.2225341796875
1998-10-23 00:00:00,66.3684310913086
1998-10-26 00:00:00,66.85372161865234
1998-10-27 00:00:00,66.46546936035156
1998-10-28 00:00:00,66.34898376464844
1998-10-29 00:00:00,67.96012115478516
1998-10-30 00:00:00,68.32897186279297
1998-11-02 00:00:00,69.4936752319336
1998-11-03 00:00:00,68.98896789550781
1998-11-04 00:00:00,69.72663879394531
1998-11-05 00:00:00,70.67777252197266
1998-11-06 00:00:00,70.89132690429688
1998-11-09 00:00:00,70.3866195678711
1998-11-10 00:00:00,70.1925048828125
1998-11-11 00:00:00,69.72663879394531
1998-11-12 00:00:00,69.64895629882812
1998-11-13 00:00:00,70.328369140625
1998-11-16 00:00:00,70.85252380371094
1998-11-17 00:00:00,70.85252380371094
1998-11-18 00:00:00,71.2795181274414
1998-11-19 00:00:00,71.90070343017578
1998-11-20 00:00:00,72.44422912597656
1998-11-23 00:00:00,74.1524887084961
1998-11-24 00:00:00,73.68658447265625
1998-11-25 00:00:00,73.68658447265625
1998-11-27 00:00:00,74.23008728027344
1998-11-30 00:00:00,72.13363647460938
1998-12-01 00:00:00,73.06543731689453
1998-12-02 00:00:00,72.85189056396484
1998-12-03 00:00:00,71.64833068847656
1998-12-04 00:00:00,73.53130340576172
1998-12-07 00:00:00,73.88068389892578
1998-12-08 00:00:00,73.55072021484375
1998-12-09 00:00:00,73.68658447265625
1998-12-10 00:00:00,72.60923767089844
1998-12-11 00:00:00,72.75486755371094
1998-12-14 00:00:00,70.65834045410156
1998-12-15 00:00:00,72.48306274414062
1998-12-16 00:00:00,72.38600158691406
1998-12-17 00:00:00,73.541015625
1998-12-18 00:00:00,73.85350036621094
1998-12-21 00:00:00,74.88570404052734
1998-12-22 00:00:00,75.21682739257812
1998-12-23 00:00:00,76.79437255859375
1998-12-24 00:00:00,76.46330261230469
1998-12-28 00:00:00,76.26849365234375
1998-12-29 00:00:00,77.47605895996094
1998-12-30 00:00:00,76.85281372070312
1998-12-31 00:00:00,76.85281372070312
1999-01-04 00:00:00,76.67752075195312
1999-01-05 00:00:00,77.553955078125
1999-01-06 00:00:00,79.42369079589844
1999-01-07 00:00:00,79.03411865234375
1999-01-08 00:00:00,79.61841583251953
1999-01-11 00:00:00,78.85882568359375
1999-01-12 00:00:00,77.43705749511719
1999-01-13 00:00:00,76.89176177978516
1999-01-14 00:00:00,75.54791259765625
1999-01-15 00:00:00,77.51498413085938
1999-01-19 00:00:00,78.02135467529297
1999-01-20 00:00:00,78.64456939697266
1999-01-21 00:00:00,76.56067657470703
1999-01-22 00:00:00,76.3853759765625
1999-01-25 00:00:00,77.1644287109375
1999-01-26 00:00:00,78.56665802001953
1999-01-27 00:00:00,77.65132141113281
1999-01-28 00:00:00,78.95623779296875
1999-01-29 00:00:00,79.55996704101562
1999-02-01 00:00:00,79.09254455566406
1999-02-02 00:00:00,78.60566711425781
1999-02-03 00:00:00,79.40419006347656
1999-02-04 00:00:00,78.21611022949219
1999-02-05 00:00:00,77.32023620605469
1999-02-08 00:00:00,77.47605895996094
1999-02-09 00:00:00,75.7426528930664
1999-02-10 00:00:00,76.22956848144531
1999-02-11 00:00:00,77.982421875
1999-02-12 00:00:00,77.04757690429688
1999-02-16 00:00:00,76.58015441894531
1999-02-17 00:00:00,76.5022201538086
1999-02-18 00:00:00,77.10598754882812
1999-02-19 00:00:00,77.43705749511719
1999-02-22 00:00:00,79.50154876708984
1999-02-23 00:00:00,79.46257019042969
1999-02-24 00:00:00,78.0603256225586
1999-02-25 00:00:00,77.32023620605469
1999-02-26 00:00:00,77.00862884521484
1999-03-01 00:00:00,77.22285461425781
1999-03-02 00:00:00,76.54119110107422
1999-03-03 00:00:00,76.9501724243164
1999-03-04 00:00:00,77.92395782470703
1999-03-05 00:00:00,79.49183654785156
1999-03-08 00:00:00,80.00789642333984
1999-03-09 00:00:00,79.81315612792969
1999-03-10 00:00:00,80.51432800292969
1999-03-11 00:00:00,81.41019439697266
1999-03-12 00:00:00,80.63114929199219
1999-03-15 00:00:00,81.78022766113281
1999-03-16 00:00:00,81.4686508178711
1999-03-17 00:00:00,81.11807250976562
1999-03-18 00:00:00,82.42296600341797
1999-03-19 00:00:00,81.0219955444336
1999-03-22 00:00:00,81.17814636230469
1999-03-23 00:00:00,78.83533477783203
1999-03-24 00:00:00,79.28439331054688
1999-03-25 00:00:00,80.90484619140625
1999-03-26 00:00:00,80.31910705566406
1999-03-29 00:00:00,81.9395751953125
1999-03-30 00:00:00,81.51009368896484
1999-03-31 00:00:00,80.20195007324219
1999-04-01 00:00:00,80.80721282958984
1999-04-05 00:00:00,82.72050476074219
1999-04-06 00:00:00,82.52527618408203
1999-04-07 00:00:00,83.18905639648438
1999-04-08 00:00:00,84.24336242675781
1999-04-09 00:00:00,84.2628402709961
1999-04-12 00:00:00,85.1609115600586
1999-04-13 00:00:00,84.61426544189453
1999-04-14 00:00:00,83.18905639648438
1999-04-15 00:00:00,82.87671661376953
1999-04-16 00:00:00,82.17385864257812
1999-04-19 00:00:00,80.90484619140625
1999-04-20 00:00:00,81.92005157470703
1999-04-21 00:00:00,84.2628402709961
1999-04-22 00:00:00,85.06332397460938
1999-04-23 00:00:00,84.84855651855469
1999-04-26 00:00:00,85.33663177490234
1999-04-27 00:00:00,85.74662780761719
1999-04-28 00:00:00,84.5752182006836
1999-04-29 00:00:00,83.93093872070312
1999-04-30 00:00:00,83.24761962890625
1999-05-03 00:00:00,84.77052307128906
1999-05-04 00:00:00,83.55998992919922
1999-05-05 00:00:00,84.22383880615234
1999-05-06 00:00:00,83.70642852783203
1999-05-07 00:00:00,84.3409423828125
1999-05-10 00:00:00,83.92123413085938
1999-05-11 00:00:00,84.77052307128906
1999-05-12 00:00:00,85.43428802490234
1999-05-13 00:00:00,85.80519104003906
1999-05-14 00:00:00,83.57954406738281
1999-05-17 00:00:00,83.83332824707031
1999-05-18 00:00:00,83.67713928222656
1999-05-19 00:00:00,84.28235626220703
1999-05-20 00:00:00,83.77477264404297
1999-05-21 00:00:00,83.30621337890625
1999-05-24 00:00:00,81.92005157470703
1999-05-25 00:00:00,80.59243774414062
1999-05-26 00:00:00,81.49056243896484
1999-05-27 00:00:00,80.31910705566406
1999-05-28 00:00:00,81.34410095214844
1999-06-01 00:00:00,81.06102752685547
1999-06-02 00:00:00,81.13912200927734
1999-06-03 00:00:00,81.5881576538086
1999-06-04 00:00:00,83.22810363769531
1999-06-07 00:00:00,83.44286346435547
1999-06-08 00:00:00,82.62288665771484
1999-06-09 00:00:00,82.5447769165039
1999-06-10 00:00:00,81.78340148925781
1999-06-11 00:00:00,81.10008239746094
1999-06-14 00:00:00,81.17814636230469
1999-06-15 00:00:00,81.72480773925781
1999-06-16 00:00:00,83.28668212890625
1999-06-17 00:00:00,84.067626953125
1999-06-18 00:00:00,84.16474914550781
1999-06-21 00:00:00,84.360595703125
1999-06-22 00:00:00,83.77310943603516
1999-06-23 00:00:00,83.3618392944336
1999-06-24 00:00:00,82.7352523803711
1999-06-25 00:00:00,82.52963256835938
1999-06-28 00:00:00,83.53810119628906
1999-06-29 00:00:00,84.32141876220703
1999-06-30 00:00:00,85.84880065917969
1999-07-01 00:00:00,86.49498748779297
1999-07-02 00:00:00,87.35665130615234
1999-07-06 00:00:00,87.33707427978516
1999-07-07 00:00:00,87.45455169677734
1999-07-08 00:00:00,87.52311706542969
1999-07-09 00:00:00,88.04203033447266
1999-07-12 00:00:00,87.6504135131836
1999-07-13 00:00:00,87.33707427978516
1999-07-14 00:00:00,87.82664489746094
1999-07-15 00:00:00,88.38475799560547
1999-07-16 00:00:00,88.86450958251953
1999-07-19 00:00:00,88.27703857421875
1999-07-20 00:00:00,86.46569061279297
1999-07-21 00:00:00,86.3677749633789
1999-07-22 00:00:00,85.23197174072266
1999-07-23 00:00:00,85.0655288696289
1999-07-26 00:00:00,84.43885040283203
1999-07-27 00:00:00,85.14385223388672
1999-07-28 00:00:00,85.41799926757812
1999-07-29 00:00:00,84.2234878540039
1999-07-30 00:00:00,83.18560028076172
1999-08-02 00:00:00,83.3814926147461
1999-08-03 00:00:00,82.98982238769531
1999-08-04 00:00:00,81.85401916503906
1999-08-05 00:00:00,82.59815216064453
1999-08-06 00:00:00,81.69734954833984
1999-08-09 00:00:00,81.5210952758789
1999-08-10 00:00:00,80.62035369873047
1999-08-11 00:00:00,81.59945678710938
1999-08-12 00:00:00,81.55049896240234
1999-08-13 00:00:00,83.44019317626953
1999-08-16 00:00:00,83.81224060058594
1999-08-17 00:00:00,84.360595703125
1999-08-18 00:00:00,83.75352478027344
1999-08-19 00:00:00,83.06813049316406
1999-08-20 00:00:00,83.91021728515625
1999-08-23 00:00:00,85.51592254638672
1999-08-24 00:00:00,85.8292236328125
1999-08-25 00:00:00,86.7104263305664
1999-08-26 00:00:00,85.67255401611328
1999-08-27 00:00:00,84.63472747802734
1999-08-30 00:00:00,83.06813049316406
1999-08-31 00:00:00,82.75484466552734
1999-09-01 00:00:00,83.77310943603516
1999-09-02 00:00:00,82.78421020507812
1999-09-03 00:00:00,85.2026138305664
1999-09-07 00:00:00,84.8892822265625
1999-09-08 00:00:00,84.47810363769531
1999-09-09 00:00:00,84.43885040283203
1999-09-10 00:00:00,85.14385223388672
1999-09-13 00:00:00,84.5661849975586
1999-09-14 00:00:00,84.00812530517578
1999-09-15 00:00:00,82.67649841308594
1999-09-16 00:00:00,82.9996337890625
1999-09-17 00:00:00,84.04827880859375
1999-09-20 00:00:00,83.93046569824219
1999-09-21 00:00:00,82.16316223144531
1999-09-22 00:00:00,82.07472229003906
1999-09-23 00:00:00,80.35647583007812
1999-09-24 00:00:00,80.2779312133789
1999-09-27 00:00:00,80.80812072753906
1999-09-28 00:00:00,80.65105438232422
1999-09-29 00:00:00,79.68877410888672
1999-09-30 00:00:00,80.90631103515625
1999-10-01 00:00:00,80.72958374023438
1999-10-04 00:00:00,82.16316223144531
1999-10-05 00:00:00,82.08454132080078
1999-10-06 00:00:00,83.3413314819336
1999-10-07 00:00:00,82.87005615234375
1999-10-08 00:00:00,84.12684631347656
1999-10-11 00:00:00,83.98938751220703
1999-10-12 00:00:00,82.69332885742188
1999-10-13 00:00:00,80.55287170410156
1999-10-14 00:00:00,80.533203125
1999-10-15 00:00:00,78.4712905883789
1999-10-18 00:00:00,79.04075622558594
1999-10-19 00:00:00,79.80659484863281
1999-10-20 00:00:00,80.59210968017578
1999-10-21 00:00:00,81.06340026855469
1999-10-22 00:00:00,81.7507095336914
1999-10-25 00:00:00,81.33832550048828
1999-10-26 00:00:00,80.31715393066406
1999-10-27 00:00:00,81.77037811279297
1999-10-28 00:00:00,84.55886840820312
1999-10-29 00:00:00,86.09058380126953
1999-11-01 00:00:00,85.18729400634766
1999-11-02 00:00:00,84.57854461669922
1999-11-03 00:00:00,85.14800262451172
1999-11-04 00:00:00,85.79605865478516
1999-11-05 00:00:00,86.64045715332031
1999-11-08 00:00:00,86.71900177001953
1999-11-09 00:00:00,85.90403747558594
1999-11-10 00:00:00,86.54226684570312
1999-11-11 00:00:00,87.03321075439453
1999-11-12 00:00:00,87.8187026977539
1999-11-15 00:00:00,88.02488708496094
1999-11-16 00:00:00,88.76131439208984
1999-11-17 00:00:00,88.99697875976562
1999-11-18 00:00:00,89.62535095214844
1999-11-19 00:00:00,89.54679107666016
1999-11-22 00:00:00,89.52716064453125
1999-11-23 00:00:00,88.74164581298828
1999-11-24 00:00:00,89.21297454833984
1999-11-26 00:00:00,88.8791275024414
1999-11-29 00:00:00,88.5649185180664
1999-11-30 00:00:00,87.524169921875
1999-12-01 00:00:00,88.23110961914062
1999-12-02 00:00:00,88.76131439208984
1999-12-03 00:00:00,90.39119720458984
1999-12-06 00:00:00,89.72354125976562
1999-12-07 00:00:00,88.99697875976562
1999-12-08 00:00:00,88.42743682861328
1999-12-09 00:00:00,88.85948944091797
1999-12-10 00:00:00,89.154052734375
1999-12-13 00:00:00,89.31114959716797
1999-12-14 00:00:00,88.4471206665039
1999-12-15 00:00:00,88.9183578491211
1999-12-16 00:00:00,89.31114959716797
1999-12-17 00:00:00,89.88472747802734
1999-12-20 00:00:00,89.23506927490234
1999-12-21 00:00:00,90.59342193603516
1999-12-22 00:00:00,90.82965850830078
1999-12-23 00:00:00,92.27652740478516
1999-12-27 00:00:00,92.14859008789062
1999-12-28 00:00:00,92.08949279785156
1999-12-29 00:00:00,92.48321533203124
1999-12-30 00:00:00,92.37496185302734
1999-12-31 00:00:00,92.52259826660156
2000-01-03 00:00:00,91.6170425415039
2000-01-04 00:00:00,88.03426361083984
2000-01-05 00:00:00,88.19175720214844
2000-01-06 00:00:00,86.77439880371094
2000-01-07 00:00:00,91.81387329101562
2000-01-10 00:00:00,92.12889099121094
2000-01-11 00:00:00,91.02644348144533
2000-01-12 00:00:00,90.12086486816406
2000-01-13 00:00:00,91.34146118164062
2000-01-14 00:00:00,92.58164978027344
2000-01-18 00:00:00,91.8532257080078
2000-01-19 00:00:00,92.60132598876952
2000-01-20 00:00:00,91.18397521972656
2000-01-21 00:00:00,90.98716735839844
2000-01-24 00:00:00,88.40831756591797
2000-01-25 00:00:00,89.41223907470703
2000-01-26 00:00:00,88.70355987548828
2000-01-27 00:00:00,88.34921264648438
2000-01-28 00:00:00,85.59320831298828
2000-01-31 00:00:00,87.9161376953125
2000-02-01 00:00:00,88.78228759765625
2000-02-02 00:00:00,88.8610610961914
2000-02-03 00:00:00,90.19965362548828
2000-02-04 00:00:00,89.82569885253906
2000-02-07 00:00:00,89.68785095214844
2000-02-08 00:00:00,90.90838623046876
2000-02-09 00:00:00,88.99885559082031
2000-02-10 00:00:00,89.17603302001953
2000-02-11 00:00:00,87.36490631103516
2000-02-14 00:00:00,87.87678527832031
2000-02-15 00:00:00,88.87090301513672
2000-02-16 00:00:00,87.56179809570312
2000-02-17 00:00:00,87.10904693603516
2000-02-18 00:00:00,85.2388687133789
2000-02-22 00:00:00,85.02236938476562
2000-02-23 00:00:00,86.02631378173828
2000-02-24 00:00:00,84.29400634765625
2000-02-25 00:00:00,83.98883056640625
2000-02-28 00:00:00,85.75071716308594
2000-02-29 00:00:00,86.57750701904297
2000-03-01 00:00:00,87.20744323730469
2000-03-02 00:00:00,87.26654052734375
2000-03-03 00:00:00,88.90046691894531
2000-03-06 00:00:00,88.03426361083984
2000-03-07 00:00:00,86.33146667480469
2000-03-08 00:00:00,86.22315979003906
2000-03-09 00:00:00,88.7429428100586
2000-03-10 00:00:00,88.27051544189453
2000-03-13 00:00:00,87.30587768554688
2000-03-14 00:00:00,86.06568908691406
2000-03-15 00:00:00,88.07364654541016
2000-03-16 00:00:00,92.1879425048828
2000-03-17 00:00:00,92.79718780517578
2000-03-20 00:00:00,92.32352447509766
2000-03-21 00:00:00,94.21818542480467
2000-03-22 00:00:00,94.79053497314452
2000-03-23 00:00:00,96.40880584716795
2000-03-24 00:00:00,96.98117065429688
2000-03-27 00:00:00,95.95490264892578
2000-03-28 00:00:00,95.40232849121094
2000-03-29 00:00:00,95.50105285644533
2000-03-30 00:00:00,93.90242767333984
2000-03-31 00:00:00,94.9681396484375
2000-04-03 00:00:00,95.52073669433594
2000-04-04 00:00:00,94.81026458740234
2000-04-05 00:00:00,94.21818542480467
2000-04-06 00:00:00,95.03719329833984
2000-04-07 00:00:00,95.63919067382812
2000-04-10 00:00:00,95.26419067382812
2000-04-11 00:00:00,94.9878921508789
2000-04-12 00:00:00,92.38277435302734
2000-04-13 00:00:00,91.0999526977539
2000-04-14 00:00:00,85.88971710205078
2000-04-17 00:00:00,88.88959503173828
2000-04-18 00:00:00,91.23810577392578
2000-04-19 00:00:00,90.38946533203124
2000-04-20 00:00:00,90.82366180419922
2000-04-24 00:00:00,89.83686065673828
2000-04-25 00:00:00,93.5669174194336
2000-04-26 00:00:00,92.51103973388672
2000-04-27 00:00:00,92.20513153076172
2000-04-28 00:00:00,91.6328353881836
2000-05-01 00:00:00,92.87620544433594
2000-05-02 00:00:00,91.02101135253906
2000-05-03 00:00:00,88.88959503173828
2000-05-04 00:00:00,89.5605697631836
2000-05-05 00:00:00,90.6460418701172
2000-05-08 00:00:00,89.96512603759766
2000-05-09 00:00:00,89.24479675292969
2000-05-10 00:00:00,87.23173522949219
2000-05-11 00:00:00,89.22505950927734
2000-05-12 00:00:00,90.19210052490234
2000-05-15 00:00:00,91.7512664794922
2000-05-16 00:00:00,92.63932800292967
2000-05-17 00:00:00,91.67228698730467
2000-05-18 00:00:00,90.54733276367188
2000-05-19 00:00:00,89.12641906738281
2000-05-22 00:00:00,88.4553451538086
2000-05-23 00:00:00,87.15277099609375
2000-05-24 00:00:00,88.5737533569336
2000-05-25 00:00:00,87.0541000366211
2000-05-26 00:00:00,87.15277099609375
2000-05-30 00:00:00,89.9947280883789
2000-05-31 00:00:00,90.19210052490234
2000-06-01 00:00:00,91.77096557617188
2000-06-02 00:00:00,93.36952209472656
2000-06-05 00:00:00,92.91561889648438
2000-06-06 00:00:00,92.50116729736328
2000-06-07 00:00:00,93.14259338378906
2000-06-08 00:00:00,92.77751159667967
2000-06-09 00:00:00,92.58011627197266
2000-06-12 00:00:00,91.49461364746094
2000-06-13 00:00:00,93.211669921875
2000-06-14 00:00:00,93.36952209472656
2000-06-15 00:00:00,93.5669174194336
2000-06-16 00:00:00,92.79808807373048
2000-06-19 00:00:00,93.98502349853516
2000-06-20 00:00:00,93.6487274169922
2000-06-21 00:00:00,93.60916137695312
2000-06-22 00:00:00,92.18482208251952
2000-06-23 00:00:00,91.39356994628906
2000-06-26 00:00:00,92.57061004638672
2000-06-27 00:00:00,91.88812255859376
2000-06-28 00:00:00,92.14530181884766
2000-06-29 00:00:00,91.27488708496094
2000-06-30 00:00:00,91.96729278564452
2000-07-03 00:00:00,93.23329162597656
2000-07-05 00:00:00,91.55181121826172
2000-07-06 00:00:00,92.26395416259766
2000-07-07 00:00:00,93.74765014648438
2000-07-10 00:00:00,93.58936309814452
2000-07-11 00:00:00,93.7872085571289
2000-07-12 00:00:00,94.4004898071289
2000-07-13 00:00:00,94.81588745117188
2000-07-14 00:00:00,95.7456283569336
2000-07-17 00:00:00,95.58734893798828
2000-07-18 00:00:00,94.80602264404295
2000-07-19 00:00:00,94.04436492919922
2000-07-20 00:00:00,95.34998321533205
2000-07-21 00:00:00,93.49047088623048
2000-07-24 00:00:00,92.95637512207033
2000-07-25 00:00:00,93.25310516357422
2000-07-26 00:00:00,92.3431167602539
2000-07-27 00:00:00,92.026611328125
2000-07-28 00:00:00,89.9494857788086
2000-07-31 00:00:00,90.52317810058594
2000-08-01 00:00:00,91.07704162597656
2000-08-02 00:00:00,91.53204345703124
2000-08-03 00:00:00,92.1650619506836
2000-08-04 00:00:00,92.65963745117188
2000-08-07 00:00:00,93.76741790771484
2000-08-08 00:00:00,94.12350463867188
2000-08-09 00:00:00,93.33220672607422
2000-08-10 00:00:00,92.8772201538086
2000-08-11 00:00:00,93.31241607666016
2000-08-14 00:00:00,94.49932098388672
2000-08-15 00:00:00,94.42025756835938
2000-08-16 00:00:00,94.08393096923828
2000-08-17 00:00:00,95.072998046875
2000-08-18 00:00:00,94.75653839111328
2000-08-21 00:00:00,95.2708511352539
2000-08-22 00:00:00,95.11262512207033
2000-08-23 00:00:00,95.4884796142578
2000-08-24 00:00:00,95.78524017333984
2000-08-25 00:00:00,95.7456283569336
2000-08-28 00:00:00,96.07205963134766
2000-08-29 00:00:00,96.09183502197266
2000-08-30 00:00:00,95.17195129394533
2000-08-31 00:00:00,96.43805694580078
2000-09-01 00:00:00,96.53690338134766
2000-09-05 00:00:00,95.7654037475586
2000-09-06 00:00:00,94.67743682861328
2000-09-07 00:00:00,95.4884796142578
2000-09-08 00:00:00,94.8356475830078
2000-09-11 00:00:00,94.69717407226562
2000-09-12 00:00:00,94.00481414794922
2000-09-13 00:00:00,94.2520980834961
2000-09-14 00:00:00,94.72687530517578
2000-09-15 00:00:00,92.65438842773438
2000-09-18 00:00:00,91.80166625976562
2000-09-19 00:00:00,92.6346206665039
2000-09-20 00:00:00,91.9504165649414
2000-09-21 00:00:00,90.5522918701172
2000-09-22 00:00:00,92.19830322265624
2000-09-25 00:00:00,91.54383087158205
2000-09-26 00:00:00,90.3737564086914
2000-09-27 00:00:00,90.84973907470705
2000-09-28 00:00:00,92.01976776123048
2000-09-29 00:00:00,91.14723205566406
2000-10-02 00:00:00,91.28599548339844
2000-10-03 00:00:00,90.4332504272461
2000-10-04 00:00:00,91.18688201904295
2000-10-05 00:00:00,91.50420379638672
2000-10-06 00:00:00,89.52099609375
2000-10-09 00:00:00,88.84671020507812
2000-10-10 00:00:00,87.379150390625
2000-10-11 00:00:00,86.64539337158203
2000-10-12 00:00:00,84.48368835449219
2000-10-13 00:00:00,87.29984283447266
2000-10-16 00:00:00,87.69645690917969
2000-10-17 00:00:00,85.51494598388672
2000-10-18 00:00:00,85.19762420654297
2000-10-19 00:00:00,88.4104232788086
2000-10-20 00:00:00,88.78722381591797
2000-10-23 00:00:00,89.18386840820312
2000-10-24 00:00:00,88.58889770507812
2000-10-25 00:00:00,86.50655364990234
2000-10-26 00:00:00,86.74449157714844
2000-10-27 00:00:00,88.39059448242188
2000-10-30 00:00:00,89.18386840820312
2000-10-31 00:00:00,90.7208480834961
2000-11-01 00:00:00,90.41339111328124
2000-11-02 00:00:00,90.56220245361328
2000-11-03 00:00:00,90.61174011230467
2000-11-06 00:00:00,91.24635314941406
2000-11-07 00:00:00,91.22654724121094
2000-11-08 00:00:00,89.20368194580078
2000-11-09 00:00:00,88.8665542602539
2000-11-10 00:00:00,86.70486450195312
2000-11-13 00:00:00,86.03060150146484
2000-11-14 00:00:00,88.29139709472656
2000-11-15 00:00:00,88.56906127929688
2000-11-16 00:00:00,87.18085479736328
2000-11-17 00:00:00,86.71480560302734
2000-11-20 00:00:00,85.47529602050781
2000-11-21 00:00:00,85.9115982055664
2000-11-22 00:00:00,83.85899353027344
2000-11-24 00:00:00,85.57447814941406
2000-11-27 00:00:00,86.32809448242188
2000-11-28 00:00:00,84.8406753540039
2000-11-29 00:00:00,84.68204498291016
2000-11-30 00:00:00,83.94822692871094
2000-12-01 00:00:00,83.9085922241211
2000-12-04 00:00:00,84.6225357055664
2000-12-05 00:00:00,87.39897155761719
2000-12-06 00:00:00,86.00086212158203
2000-12-07 00:00:00,84.82084655761719
2000-12-08 00:00:00,85.0191421508789
2000-12-11 00:00:00,87.97412872314453
2000-12-12 00:00:00,87.59727478027344
2000-12-13 00:00:00,86.39750671386719
2000-12-14 00:00:00,85.29679870605469
2000-12-15 00:00:00,83.37024688720703
2000-12-18 00:00:00,84.48421478271484
2000-12-19 00:00:00,82.7635498046875
2000-12-20 00:00:00,80.3664321899414
2000-12-21 00:00:00,80.9234619140625
2000-12-22 00:00:00,83.35037231445312
2000-12-26 00:00:00,84.24551391601562
2000-12-27 00:00:00,84.86221313476562
2000-12-28 00:00:00,85.12083435058594
2000-12-29 00:00:00,83.50949096679688
2001-01-02 00:00:00,81.99767303466797
2001-01-03 00:00:00,85.93641662597656
2001-01-04 00:00:00,85.01139068603516
2001-01-05 00:00:00,82.23636627197266
2001-01-08 00:00:00,82.8729476928711
2001-01-09 00:00:00,82.65412902832031
2001-01-10 00:00:00,84.10629272460938
2001-01-11 00:00:00,84.18584442138672
2001-01-12 00:00:00,84.0267333984375
2001-01-16 00:00:00,84.56378173828125
2001-01-17 00:00:00,84.95171356201172
2001-01-18 00:00:00,85.79714965820312
2001-01-19 00:00:00,85.30979919433594
2001-01-22 00:00:00,85.87672424316406
2001-01-23 00:00:00,86.55302429199219
2001-01-24 00:00:00,86.81168365478516
2001-01-25 00:00:00,86.59286499023438
2001-01-26 00:00:00,86.49339294433594
2001-01-29 00:00:00,86.95487976074219
2001-01-30 00:00:00,87.71878814697266
2001-01-31 00:00:00,87.22228240966797
2001-02-01 00:00:00,87.8015365600586
2001-02-02 00:00:00,85.80905151367188
2001-02-05 00:00:00,86.43929290771484
2001-02-06 00:00:00,86.18463897705078
2001-02-07 00:00:00,85.73907470703125
2001-02-08 00:00:00,84.73965454101562
2001-02-09 00:00:00,83.92485046386719
2001-02-12 00:00:00,84.88607788085938
2001-02-13 00:00:00,84.19219207763672
2001-02-14 00:00:00,84.06486511230469
2001-02-15 00:00:00,84.87967681884766
2001-02-16 00:00:00,83.0081787109375
2001-02-20 00:00:00,81.72868347167969
2001-02-21 00:00:00,79.96540832519531
2001-02-22 00:00:00,80.08637237548828
2001-02-23 00:00:00,79.54527282714844
2001-02-26 00:00:00,81.23856353759766
2001-02-27 00:00:00,80.48741149902344
2001-02-28 00:00:00,78.90237426757812
2001-03-01 00:00:00,79.31611633300781
2001-03-02 00:00:00,78.68589782714844
2001-03-05 00:00:00,79.40528106689453
2001-03-06 00:00:00,80.25825500488281
2001-03-07 00:00:00,80.83113861083984
2001-03-08 00:00:00,80.92024993896484
2001-03-09 00:00:00,78.52678680419922
2001-03-12 00:00:00,75.16573333740234
2001-03-13 00:00:00,76.4006576538086
2001-03-14 00:00:00,74.89197540283203
2001-03-15 00:00:00,74.91107940673828
2001-03-16 00:00:00,73.4085693359375
2001-03-19 00:00:00,74.90216064453125
2001-03-20 00:00:00,72.89157104492188
2001-03-21 00:00:00,71.65328979492188
2001-03-22 00:00:00,70.9256820678711
2001-03-23 00:00:00,73.07029724121094
2001-03-26 00:00:00,74.00215148925781
2001-03-27 00:00:00,75.51490020751953
2001-03-28 00:00:00,73.427734375
2001-03-29 00:00:00,73.70856475830078
2001-03-30 00:00:00,74.48087310791016
2001-04-02 00:00:00,72.89157104492188
2001-04-03 00:00:00,70.45970916748047
2001-04-04 00:00:00,70.75332641601562
2001-04-05 00:00:00,73.4341049194336
2001-04-06 00:00:00,72.3171157836914
2001-04-09 00:00:00,73.12135314941406
2001-04-10 00:00:00,74.45533752441406
2001-04-11 00:00:00,74.50639343261719
2001-04-12 00:00:00,75.85957336425781
2001-04-16 00:00:00,75.06171417236328
2001-04-17 00:00:00,76.12126159667969
2001-04-18 00:00:00,79.146728515625
2001-04-19 00:00:00,80.19986724853516
2001-04-20 00:00:00,79.46585083007812
2001-04-23 00:00:00,78.0233154296875
2001-04-24 00:00:00,77.60209655761719
2001-04-25 00:00:00,78.6169204711914
2001-04-26 00:00:00,78.96797180175781
2001-04-27 00:00:00,80.28288269042969
2001-04-30 00:00:00,80.84452819824219
2001-05-01 00:00:00,81.0934829711914
2001-05-02 00:00:00,80.94666290283203
2001-05-03 00:00:00,79.91902923583984
2001-05-04 00:00:00,81.27857971191406
2001-05-07 00:00:00,80.57647705078125
2001-05-08 00:00:00,80.53816986083984
2001-05-09 00:00:00,80.19986724853516
2001-05-10 00:00:00,80.43602752685547
2001-05-11 00:00:00,79.88072967529297
2001-05-14 00:00:00,80.04032135009766
2001-05-15 00:00:00,80.41048431396484
2001-05-16 00:00:00,82.30619812011719
2001-05-17 00:00:00,82.43384552001953
2001-05-18 00:00:00,82.81044006347656
2001-05-21 00:00:00,84.0295639038086
2001-05-22 00:00:00,83.92105102539062
2001-05-23 00:00:00,82.4976577758789
2001-05-24 00:00:00,82.74021911621094
2001-05-25 00:00:00,81.7636947631836
2001-05-29 00:00:00,81.11261749267578
2001-05-30 00:00:00,79.97647857666016
2001-05-31 00:00:00,80.391357421875
2001-06-01 00:00:00,80.88920593261719
2001-06-04 00:00:00,81.27857971191406
2001-06-05 00:00:00,82.21044158935547
2001-06-06 00:00:00,81.52750396728516
2001-06-07 00:00:00,81.82107543945312
2001-06-08 00:00:00,81.0615234375
2001-06-11 00:00:00,80.48709106445312
2001-06-12 00:00:00,80.3466796875
2001-06-13 00:00:00,79.65731811523438
2001-06-14 00:00:00,77.87014770507812
2001-06-15 00:00:00,77.99555969238281
2001-06-18 00:00:00,77.61795043945312
2001-06-19 00:00:00,77.9571762084961
2001-06-20 00:00:00,78.36685943603516
2001-06-21 00:00:00,79.25660705566406
2001-06-22 00:00:00,78.63569641113281
2001-06-25 00:00:00,77.91236877441406
2001-06-26 00:00:00,77.80357360839844
2001-06-27 00:00:00,77.75873565673828
2001-06-28 00:00:00,78.1876449584961
2001-06-29 00:00:00,78.47566223144531
2001-07-02 00:00:00,79.45500183105469
2001-07-03 00:00:00,79.43580627441406
2001-07-05 00:00:00,77.88677215576172
2001-07-06 00:00:00,76.20333099365234
2001-07-09 00:00:00,76.61937713623047
2001-07-10 00:00:00,75.6976547241211
2001-07-11 00:00:00,75.77449798583984
2001-07-12 00:00:00,77.57312774658203
2001-07-13 00:00:00,78.24522399902344
2001-07-16 00:00:00,77.26590728759766
2001-07-17 00:00:00,77.9892578125
2001-07-18 00:00:00,77.45793151855469
2001-07-19 00:00:00,78.13642883300781
2001-07-20 00:00:00,77.66912841796875
2001-07-23 00:00:00,76.13935852050781
2001-07-24 00:00:00,75.40323638916016
2001-07-25 00:00:00,76.23533630371094
2001-07-26 00:00:00,77.0354995727539
2001-07-27 00:00:00,77.32990264892578
2001-07-30 00:00:00,77.35550689697266
2001-07-31 00:00:00,77.67552947998047
2001-08-01 00:00:00,78.16204071044922
2001-08-02 00:00:00,78.48207092285156
2001-08-03 00:00:00,78.05320739746094
2001-08-06 00:00:00,77.00343322753906
2001-08-07 00:00:00,77.30428314208984
2001-08-08 00:00:00,75.87047576904297
2001-08-09 00:00:00,76.09452056884766
2001-08-10 00:00:00,76.3569564819336
2001-08-13 00:00:00,76.37611389160156
2001-08-14 00:00:00,76.34419250488281
2001-08-15 00:00:00,75.6848373413086
2001-08-16 00:00:00,75.94729614257812
2001-08-17 00:00:00,74.73111724853516
2001-08-20 00:00:00,75.42239379882812
2001-08-21 00:00:00,74.13583374023438
2001-08-22 00:00:00,74.9039535522461
2001-08-23 00:00:00,74.63514709472656
2001-08-24 00:00:00,76.18413543701172
2001-08-27 00:00:00,75.72969055175781
2001-08-28 00:00:00,74.62229919433594
2001-08-29 00:00:00,73.95658874511719
2001-08-30 00:00:00,72.53559112548828
2001-08-31 00:00:00,73.0668716430664
2001-09-04 00:00:00,72.59957122802734
2001-09-05 00:00:00,72.77881622314453
2001-09-06 00:00:00,70.90335845947266
2001-09-07 00:00:00,69.59112548828125
2001-09-10 00:00:00,70.44251251220703
2001-09-17 00:00:00,66.7619400024414
2001-09-18 00:00:00,66.6019287109375
2001-09-19 00:00:00,65.2577133178711
2001-09-20 00:00:00,63.18379974365234
2001-09-21 00:00:00,62.502098083496094
2001-09-24 00:00:00,64.699462890625
2001-09-25 00:00:00,65.37407684326172
2001-09-26 00:00:00,65.14278411865234
2001-09-27 00:00:00,65.70816802978516
2001-09-28 00:00:00,67.10237884521484
2001-10-01 00:00:00,66.99315643310547
2001-10-02 00:00:00,67.8348388671875
2001-10-03 00:00:00,68.97206115722656
2001-10-04 00:00:00,69.02987670898438
2001-10-05 00:00:00,68.89497375488281
2001-10-08 00:00:00,68.44517517089844
2001-10-09 00:00:00,68.0789794921875
2001-10-10 00:00:00,69.59526824951172
2001-10-11 00:00:00,70.67469024658203
2001-10-12 00:00:00,70.35340881347656
2001-10-15 00:00:00,70.22493743896484
2001-10-16 00:00:00,70.6682357788086
2001-10-17 00:00:00,69.16482543945312
2001-10-18 00:00:00,69.01700592041016
2001-10-19 00:00:00,68.97206115722656
2001-10-22 00:00:00,70.3341293334961
2001-10-23 00:00:00,69.97433471679688
2001-10-24 00:00:00,69.78800964355469
2001-10-25 00:00:00,71.04092407226562
2001-10-26 00:00:00,70.88029479980469
2001-10-29 00:00:00,69.03628540039062
2001-10-30 00:00:00,68.20750427246094
2001-10-31 00:00:00,67.97618865966797
2001-11-01 00:00:00,69.71736145019531
2001-11-02 00:00:00,70.19281005859375
2001-11-05 00:00:00,71.1115951538086
2001-11-06 00:00:00,72.2166519165039
2001-11-07 00:00:00,72.12029266357422
2001-11-08 00:00:00,72.34516906738281
2001-11-09 00:00:00,72.42223358154297
2001-11-12 00:00:00,71.97892761230469
2001-11-13 00:00:00,73.5980453491211
2001-11-14 00:00:00,73.66869354248047
2001-11-15 00:00:00,73.80362701416016
2001-11-16 00:00:00,73.4759521484375
2001-11-19 00:00:00,74.38187408447266
2001-11-20 00:00:00,73.7586669921875
2001-11-21 00:00:00,73.27033996582031
2001-11-23 00:00:00,74.32405853271484
2001-11-26 00:00:00,74.48468017578125
2001-11-27 00:00:00,74.16346740722656
2001-11-28 00:00:00,72.82061004638672
2001-11-29 00:00:00,73.80362701416016
2001-11-30 00:00:00,73.27680206298828
2001-12-03 00:00:00,72.83990478515625
2001-12-04 00:00:00,74.07347869873047
2001-12-05 00:00:00,75.42916107177734
2001-12-06 00:00:00,75.39059448242188
2001-12-07 00:00:00,74.88945770263672
2001-12-10 00:00:00,73.48883056640625
2001-12-11 00:00:00,73.34100341796875
2001-12-12 00:00:00,73.424560546875
2001-12-13 00:00:00,71.9981918334961
2001-12-14 00:00:00,72.68567657470703
2001-12-17 00:00:00,73.43743133544922
2001-12-18 00:00:00,73.87431335449219
2001-12-19 00:00:00,74.3947525024414
2001-12-20 00:00:00,73.66230010986328
2001-12-21 00:00:00,74.1090087890625
2001-12-24 00:00:00,73.96723175048828
2001-12-26 00:00:00,74.37338256835938
2001-12-27 00:00:00,74.8246841430664
2001-12-28 00:00:00,74.7859878540039
2001-12-31 00:00:00,73.69002532958984
2002-01-02 00:00:00,74.48298645019531
2002-01-03 00:00:00,75.3275375366211
2002-01-04 00:00:00,75.8304672241211
2002-01-07 00:00:00,75.29531860351562
2002-01-08 00:00:00,75.12123107910156
2002-01-09 00:00:00,74.5088119506836
2002-01-10 00:00:00,74.83760070800781
2002-01-11 00:00:00,74.10261535644531
2002-01-14 00:00:00,73.63842010498047
2002-01-15 00:00:00,74.23799896240234
2002-01-16 00:00:00,72.73583984375
2002-01-17 00:00:00,73.28382873535156
2002-01-18 00:00:00,72.94860076904297
2002-01-22 00:00:00,72.44570922851562
2002-01-23 00:00:00,73.00016784667969
2002-01-24 00:00:00,73.22581481933594
2002-01-25 00:00:00,73.20647430419922
2002-01-28 00:00:00,73.40632629394531
2002-01-29 00:00:00,71.09833526611328
2002-01-30 00:00:00,72.12337493896484
2002-01-31 00:00:00,72.96793365478516
2002-02-01 00:00:00,72.62626647949219
2002-02-04 00:00:00,70.82106018066406
2002-02-05 00:00:00,70.38268280029297
2002-02-06 00:00:00,70.07967376708984
2002-02-07 00:00:00,69.64127349853516
2002-02-08 00:00:00,70.97582244873047
2002-02-11 00:00:00,71.84613800048828
2002-02-12 00:00:00,71.62047576904297
2002-02-13 00:00:00,72.3812484741211
2002-02-14 00:00:00,72.245849609375
2002-02-15 00:00:00,71.49153137207031
2002-02-19 00:00:00,70.11833190917969
2002-02-20 00:00:00,71.29814147949219
2002-02-21 00:00:00,69.82176208496094
2002-02-22 00:00:00,70.68563079833984
2002-02-25 00:00:00,71.85258483886719
2002-02-26 00:00:00,71.70429229736328
2002-02-27 00:00:00,71.98152923583984
2002-02-28 00:00:00,71.6591796875
2002-03-01 00:00:00,73.32894897460938
2002-03-04 00:00:00,74.62480926513672
2002-03-05 00:00:00,74.38631439208984
2002-03-06 00:00:00,75.2695541381836
2002-03-07 00:00:00,75.10841369628906
2002-03-08 00:00:00,75.42427062988281
2002-03-11 00:00:00,75.58544921875
2002-03-12 00:00:00,75.5403060913086
2002-03-13 00:00:00,74.81175994873047
2002-03-14 00:00:00,74.7086410522461
2002-03-15 00:00:00,75.42047882080078
2002-03-18 00:00:00,75.43339538574219
2002-03-19 00:00:00,75.93772888183594
2002-03-20 00:00:00,74.50887298583984
2002-03-21 00:00:00,74.54120635986328
2002-03-22 00:00:00,74.37950134277344
2002-03-25 00:00:00,73.45498657226562
2002-03-26 00:00:00,73.8816909790039
2002-03-27 00:00:00,74.0756607055664
2002-03-28 00:00:00,74.04335021972656
2002-04-01 00:00:00,74.0756607055664
2002-04-02 00:00:00,73.66832733154297
2002-04-03 00:00:00,73.15110778808594
2002-04-04 00:00:00,72.84721374511719
2002-04-05 00:00:00,72.86014556884766
2002-04-08 00:00:00,73.01529693603516
2002-04-09 00:00:00,72.50454711914062
2002-04-10 00:00:00,73.32568359375
2002-04-11 00:00:00,71.50238800048828
2002-04-12 00:00:00,72.03900146484375
2002-04-15 00:00:00,71.48944091796875
2002-04-16 00:00:00,73.18988037109375
2002-04-17 00:00:00,73.03472137451172
2002-04-18 00:00:00,72.7178955078125
2002-04-19 00:00:00,72.98300170898438
2002-04-22 00:00:00,71.7674331665039
2002-04-23 00:00:00,71.45711517333984
2002-04-24 00:00:00,70.73941040039062
2002-04-25 00:00:00,70.77824401855469
2002-04-26 00:00:00,69.4334487915039
2002-04-29 00:00:00,69.09071350097656
2002-04-30 00:00:00,69.7372817993164
2002-05-01 00:00:00,70.59074401855469
2002-05-02 00:00:00,70.3192138671875
2002-05-03 00:00:00,69.5562744140625
2002-05-06 00:00:00,68.19202423095703
2002-05-07 00:00:00,67.95281219482422
2002-05-08 00:00:00,70.48081970214844
2002-05-09 00:00:00,69.66616821289062
2002-05-10 00:00:00,68.35363006591797
2002-05-13 00:00:00,69.7437515258789
2002-05-14 00:00:00,71.26317596435547
2002-05-15 00:00:00,70.98514556884766
2002-05-16 00:00:00,71.35368347167969
2002-05-17 00:00:00,71.70282745361328
2002-05-20 00:00:00,70.92694091796875
2002-05-21 00:00:00,70.2803955078125
2002-05-22 00:00:00,70.43555450439453
2002-05-23 00:00:00,71.18553924560547
2002-05-24 00:00:00,70.27394104003906
2002-05-28 00:00:00,69.89247131347656
2002-05-29 00:00:00,69.37522888183594
2002-05-30 00:00:00,69.18122863769531
2002-05-31 00:00:00,69.323486328125
2002-06-03 00:00:00,67.48079681396484
2002-06-04 00:00:00,67.64891052246094
2002-06-05 00:00:00,68.28254699707031
2002-06-06 00:00:00,66.89242553710938
2002-06-07 00:00:00,66.81483459472656
2002-06-10 00:00:00,67.073486328125
2002-06-11 00:00:00,65.92261505126953
2002-06-12 00:00:00,66.32351684570312
2002-06-13 00:00:00,65.65753173828125
2002-06-14 00:00:00,65.56053161621094
2002-06-17 00:00:00,67.31917572021484
2002-06-18 00:00:00,67.86876678466797
2002-06-19 00:00:00,66.2846908569336
2002-06-20 00:00:00,65.43772888183594
2002-06-21 00:00:00,64.41454315185547
2002-06-24 00:00:00,64.75193786621094
2002-06-25 00:00:00,63.29854202270508
2002-06-26 00:00:00,63.4023551940918
2002-06-27 00:00:00,64.5118408203125
2002-06-28 00:00:00,64.20692443847656
2002-07-01 00:00:00,62.954681396484375
2002-07-02 00:00:00,61.61809539794922
2002-07-03 00:00:00,61.96847915649414
2002-07-05 00:00:00,64.43397521972656
2002-07-08 00:00:00,63.629486083984375
2002-07-09 00:00:00,62.02685928344727
2002-07-10 00:00:00,59.76899337768555
2002-07-11 00:00:00,60.25562286376953
2002-07-12 00:00:00,59.59379196166992
2002-07-15 00:00:00,59.91172790527344
2002-07-16 00:00:00,58.7568473815918
2002-07-17 00:00:00,58.87359619140625
2002-07-18 00:00:00,56.96607971191406
2002-07-19 00:00:00,54.96126937866211
2002-07-22 00:00:00,53.33273696899414
2002-07-23 00:00:00,51.8729133605957
2002-07-24 00:00:00,54.9677619934082
2002-07-25 00:00:00,54.500614166259766
2002-07-26 00:00:00,55.53871536254883
2002-07-29 00:00:00,58.2442626953125
2002-07-30 00:00:00,59.00341796875
2002-07-31 00:00:00,59.14615631103516
2002-08-01 00:00:00,57.60194778442383
2002-08-02 00:00:00,56.31082534790039
2002-08-05 00:00:00,54.35137939453125
2002-08-06 00:00:00,56.18103790283203
2002-08-07 00:00:00,57.16075134277344
2002-08-08 00:00:00,59.0098762512207
2002-08-09 00:00:00,59.23044204711914
2002-08-12 00:00:00,58.7957649230957
2002-08-13 00:00:00,57.7252311706543
2002-08-14 00:00:00,59.83386993408203
2002-08-15 00:00:00,60.664363861083984
2002-08-16 00:00:00,60.48271560668945
2002-08-19 00:00:00,61.89710998535156
2002-08-20 00:00:00,61.24180603027344
2002-08-21 00:00:00,62.12418746948242
2002-08-22 00:00:00,62.727577209472656
2002-08-23 00:00:00,61.37807083129883
2002-08-26 00:00:00,61.806297302246094
2002-08-27 00:00:00,61.09255599975586
2002-08-28 00:00:00,59.75601959228516
2002-08-29 00:00:00,59.78202438354492
2002-08-30 00:00:00,59.54840850830078
2002-09-03 00:00:00,57.27754592895508
2002-09-04 00:00:00,58.09505844116211
2002-09-05 00:00:00,57.60194778442383
2002-09-06 00:00:00,58.39350509643555
2002-09-09 00:00:00,58.82168960571289
2002-09-10 00:00:00,59.49648666381836
2002-09-11 00:00:00,59.12666320800781
2002-09-12 00:00:00,58.036659240722656
2002-09-13 00:00:00,58.17936706542969
2002-09-16 00:00:00,58.3221321105957
2002-09-17 00:00:00,56.98559188842773
2002-09-18 00:00:00,56.41460037231445
2002-09-19 00:00:00,54.95475387573242
2002-09-20 00:00:00,54.9730224609375
2002-09-23 00:00:00,54.5233268737793
2002-09-24 00:00:00,53.64350509643555
2002-09-25 00:00:00,54.9730224609375
2002-09-26 00:00:00,55.87238693237305
2002-09-27 00:00:00,53.93025207519531
2002-09-30 00:00:00,53.30460739135742
2002-10-01 00:00:00,55.86590194702149
2002-10-02 00:00:00,54.19093322753906
2002-10-03 00:00:00,53.64350509643555
2002-10-04 00:00:00,52.6594123840332
2002-10-07 00:00:00,51.57100296020508
2002-10-08 00:00:00,52.37914657592773
2002-10-09 00:00:00,50.89973831176758
2002-10-10 00:00:00,52.5485954284668
2002-10-11 00:00:00,54.84919738769531
2002-10-14 00:00:00,55.155517578125
2002-10-15 00:00:00,57.80802536010742
2002-10-16 00:00:00,56.40681838989258
2002-10-17 00:00:00,57.52779006958008
2002-10-18 00:00:00,57.7689208984375
2002-10-21 00:00:00,58.76607131958008
2002-10-22 00:00:00,58.34242630004883
2002-10-23 00:00:00,58.78564453125
2002-10-24 00:00:00,57.58646011352539
2002-10-25 00:00:00,58.78564453125
2002-10-28 00:00:00,58.401100158691406
2002-10-29 00:00:00,57.72330474853516
2002-10-30 00:00:00,58.28379440307617
2002-10-31 00:00:00,57.690711975097656
2002-11-01 00:00:00,58.831241607666016
2002-11-04 00:00:00,59.39171600341797
2002-11-05 00:00:00,59.860939025878906
2002-11-06 00:00:00,60.63652420043945
2002-11-07 00:00:00,59.15058517456055
2002-11-08 00:00:00,58.42716217041016
2002-11-11 00:00:00,57.521263122558594
2002-11-12 00:00:00,57.97747802734375
2002-11-13 00:00:00,58.0361328125
2002-11-14 00:00:00,59.131046295166016
2002-11-15 00:00:00,59.56768798828125
2002-11-18 00:00:00,58.96811676025391
2002-11-19 00:00:00,58.88991165161133
2002-11-20 00:00:00,60.19986724853516
2002-11-21 00:00:00,61.32079315185547
2002-11-22 00:00:00,60.88415145874024
2002-11-25 00:00:00,60.923301696777344
2002-11-26 00:00:00,59.76319122314453
2002-11-27 00:00:00,61.44466781616211
2002-11-29 00:00:00,61.24915313720703
2002-12-02 00:00:00,61.34690475463867
2002-12-03 00:00:00,60.52574157714844
2002-12-04 00:00:00,60.25200271606445
2002-12-05 00:00:00,59.58725357055664
2002-12-06 00:00:00,59.97826385498047
2002-12-09 00:00:00,58.32942581176758
2002-12-10 00:00:00,59.11149215698242
2002-12-11 00:00:00,59.16363143920898
2002-12-12 00:00:00,59.15707778930664
2002-12-13 00:00:00,58.2251205444336
2002-12-16 00:00:00,59.73065185546875
2002-12-17 00:00:00,59.20924377441406
2002-12-18 00:00:00,58.524932861328125
2002-12-19 00:00:00,58.10783386230469
2002-12-20 00:00:00,58.936988830566406
2002-12-23 00:00:00,58.95660018920898
2002-12-24 00:00:00,58.51779174804688
2002-12-26 00:00:00,58.54401397705078
2002-12-27 00:00:00,57.22759628295898
2002-12-30 00:00:00,57.705692291259766
2002-12-31 00:00:00,57.78428649902344
2003-01-02 00:00:00,59.64430236816406
2003-01-03 00:00:00,59.82765197753906
2003-01-06 00:00:00,60.88209915161133
2003-01-07 00:00:00,60.7314682006836
2003-01-08 00:00:00,59.85386657714844
2003-01-09 00:00:00,60.78385162353516
2003-01-10 00:00:00,60.94757080078125
2003-01-13 00:00:00,60.92794799804688
2003-01-14 00:00:00,61.12442779541016
2003-01-15 00:00:00,60.51532745361328
2003-01-16 00:00:00,60.26647186279297
2003-01-17 00:00:00,59.375770568847656
2003-01-21 00:00:00,58.45232772827149
2003-01-22 00:00:00,57.7449951171875
2003-01-23 00:00:00,58.09865188598633
2003-01-24 00:00:00,56.57268524169922
2003-01-27 00:00:00,55.79986190795898
2003-01-28 00:00:00,56.21247100830078
2003-01-29 00:00:00,56.63815307617188
2003-01-30 00:00:00,55.29556274414063
2003-01-31 00:00:00,56.363094329833984
2003-02-03 00:00:00,56.47443771362305
2003-02-04 00:00:00,55.91775131225586
2003-02-05 00:00:00,55.570648193359375
2003-02-06 00:00:00,55.30867385864258
2003-02-07 00:00:00,54.634071350097656
2003-02-10 00:00:00,55.02048110961914
2003-02-11 00:00:00,54.64063262939453
2003-02-12 00:00:00,53.76956558227539
2003-02-13 00:00:00,53.93333053588867
2003-02-14 00:00:00,55.11217498779297
2003-02-18 00:00:00,56.08145904541016
2003-02-19 00:00:00,55.78675079345703
2003-02-20 00:00:00,55.23005676269531
2003-02-21 00:00:00,55.78675079345703
2003-02-24 00:00:00,54.88294982910156
2003-02-25 00:00:00,55.32177734375
2003-02-26 00:00:00,54.516204833984375
2003-02-27 00:00:00,55.23661804199219
2003-02-28 00:00:00,55.60337829589844
2003-03-03 00:00:00,55.0728874206543
2003-03-04 00:00:00,54.19527816772461
2003-03-05 00:00:00,54.65372467041016
2003-03-06 00:00:00,54.19527816772461
2003-03-07 00:00:00,54.56858444213867
2003-03-10 00:00:00,53.25874710083008
2003-03-11 00:00:00,52.73479080200195
2003-03-12 00:00:00,53.08842468261719
2003-03-13 00:00:00,54.92226409912109
2003-03-14 00:00:00,55.09910202026367
2003-03-17 00:00:00,56.83465576171875
2003-03-18 00:00:00,57.16866302490234
2003-03-19 00:00:00,57.60744857788086
2003-03-20 00:00:00,57.73188018798828
2003-03-21 00:00:00,58.96417617797852
2003-03-24 00:00:00,57.00465393066406
2003-03-25 00:00:00,57.5504035949707
2003-03-26 00:00:00,57.26107025146485
2003-03-27 00:00:00,57.30708694458008
2003-03-28 00:00:00,57.01779174804688
2003-03-31 00:00:00,55.72234344482422
2003-04-01 00:00:00,56.57722473144531
2003-04-02 00:00:00,57.944915771484375
2003-04-03 00:00:00,57.66876220703125
2003-04-04 00:00:00,58.01072311401367
2003-04-07 00:00:00,57.89892959594727
2003-04-08 00:00:00,57.99098205566406
2003-04-09 00:00:00,57.22816467285156
2003-04-10 00:00:00,57.5438346862793
2003-04-11 00:00:00,57.30708694458008
2003-04-14 00:00:00,58.49073791503906
2003-04-15 00:00:00,59.0365104675293
2003-04-16 00:00:00,58.03043746948242
2003-04-17 00:00:00,58.891868591308594
2003-04-21 00:00:00,58.951019287109375
2003-04-22 00:00:00,60.06231689453125
2003-04-23 00:00:00,60.61470413208008
2003-04-24 00:00:00,60.07546615600586
2003-04-25 00:00:00,59.33242034912109
2003-04-28 00:00:00,60.35823440551758
2003-04-29 00:00:00,60.568634033203125
2003-04-30 00:00:00,60.4371337890625
2003-05-01 00:00:00,60.4305534362793
2003-05-02 00:00:00,61.29196166992188
2003-05-05 00:00:00,61.17360305786133
2003-05-06 00:00:00,61.75227355957031
2003-05-07 00:00:00,61.41036224365234
2003-05-08 00:00:00,60.79220199584961
2003-05-09 00:00:00,61.63387298583984
2003-05-12 00:00:00,62.39009475708008
2003-05-13 00:00:00,62.27832794189453
2003-05-14 00:00:00,62.14682388305664
2003-05-15 00:00:00,62.54135894775391
2003-05-16 00:00:00,62.38355255126953
2003-05-19 00:00:00,60.92372894287109
2003-05-20 00:00:00,60.798789978027344
2003-05-21 00:00:00,60.92372894287109
2003-05-22 00:00:00,61.52870559692383
2003-05-23 00:00:00,61.65362548828125
2003-05-27 00:00:00,62.732032775878906
2003-05-28 00:00:00,62.90958786010742
2003-05-29 00:00:00,62.74520111083984
2003-05-30 00:00:00,63.75129318237305
2003-06-02 00:00:00,64.01432037353516
2003-06-03 00:00:00,64.2773208618164
2003-06-04 00:00:00,65.20448303222656
2003-06-05 00:00:00,65.5267562866211
2003-06-06 00:00:00,65.27027130126953
2003-06-09 00:00:00,64.60610961914062
2003-06-10 00:00:00,65.26367950439453
2003-06-11 00:00:00,65.9541015625
2003-06-12 00:00:00,66.15796661376953
2003-06-13 00:00:00,65.4675064086914
2003-06-16 00:00:00,66.84846496582031
2003-06-17 00:00:00,66.84846496582031
2003-06-18 00:00:00,66.78924560546875
2003-06-19 00:00:00,65.77000427246094
2003-06-20 00:00:00,65.62480163574219
2003-06-23 00:00:00,64.95170593261719
2003-06-24 00:00:00,65.01766204833984
2003-06-25 00:00:00,64.36431121826172
2003-06-26 00:00:00,65.20244598388672
2003-06-27 00:00:00,64.45014953613281
2003-06-30 00:00:00,64.43033599853516
2003-07-01 00:00:00,65.02423858642578
2003-07-02 00:00:00,65.84260559082031
2003-07-03 00:00:00,65.16287231445312
2003-07-07 00:00:00,66.45635986328125
2003-07-08 00:00:00,66.75332641601562
2003-07-09 00:00:00,66.37716674804688
2003-07-10 00:00:00,65.53242492675781
2003-07-11 00:00:00,66.15280151367188
2003-07-14 00:00:00,66.47615814208984
2003-07-15 00:00:00,66.33094787597656
2003-07-16 00:00:00,65.94160461425781
2003-07-17 00:00:00,65.00447082519531
2003-07-18 00:00:00,65.67101287841797
2003-07-21 00:00:00,64.85930633544922
2003-07-22 00:00:00,65.44667053222656
2003-07-23 00:00:00,65.49282836914062
2003-07-24 00:00:00,64.99786376953125
2003-07-25 00:00:00,66.14617919921875
2003-07-28 00:00:00,65.90203094482422
2003-07-29 00:00:00,65.59841918945312
2003-07-30 00:00:00,65.44001007080078
2003-07-31 00:00:00,65.59182739257812
2003-08-01 00:00:00,65.01110076904297
2003-08-04 00:00:00,65.01110076904297
2003-08-05 00:00:00,63.631778717041016
2003-08-06 00:00:00,64.00137329101562
2003-08-07 00:00:00,64.67451477050781
2003-08-08 00:00:00,64.85930633544922
2003-08-11 00:00:00,65.10346984863281
2003-08-12 00:00:00,65.6974105834961
2003-08-13 00:00:00,65.36084747314453
2003-08-14 00:00:00,65.53902435302734
2003-08-15 00:00:00,65.74362182617188
2003-08-18 00:00:00,66.31117248535156
2003-08-19 00:00:00,66.56195831298828
2003-08-20 00:00:00,66.29136657714844
2003-08-21 00:00:00,66.50253295898438
2003-08-22 00:00:00,65.84260559082031
2003-08-25 00:00:00,65.94818115234375
2003-08-26 00:00:00,66.0670166015625
2003-08-27 00:00:00,66.08677673339844
2003-08-28 00:00:00,66.49596405029297
2003-08-29 00:00:00,66.94468688964844
2003-09-02 00:00:00,67.84225463867188
2003-09-03 00:00:00,68.2118148803711
2003-09-04 00:00:00,68.24480438232422
2003-09-05 00:00:00,67.86205291748047
2003-09-08 00:00:00,68.42300415039062
2003-09-09 00:00:00,67.97423553466797
2003-09-10 00:00:00,67.28788757324219
2003-09-11 00:00:00,67.48585510253906
2003-09-12 00:00:00,67.61127471923828
2003-09-15 00:00:00,67.3736801147461
2003-09-16 00:00:00,68.35696411132812
2003-09-17 00:00:00,68.22496032714844
2003-09-18 00:00:00,69.0301513671875
2003-09-19 00:00:00,68.67903137207031
2003-09-22 00:00:00,67.93704986572266
2003-09-23 00:00:00,68.19540405273438
2003-09-24 00:00:00,66.98311614990234
2003-09-25 00:00:00,66.43324279785156
2003-09-26 00:00:00,66.21458435058594
2003-09-29 00:00:00,66.86383056640625
2003-09-30 00:00:00,66.21458435058594
2003-10-01 00:00:00,67.62569427490234
2003-10-02 00:00:00,67.8708267211914
2003-10-03 00:00:00,68.49354553222656
2003-10-06 00:00:00,68.80484771728516
2003-10-07 00:00:00,69.06986236572266
2003-10-08 00:00:00,68.89761352539062
2003-10-09 00:00:00,69.08311462402344
2003-10-10 00:00:00,69.2752685546875
2003-10-13 00:00:00,69.49386596679688
2003-10-14 00:00:00,69.7389907836914
2003-10-15 00:00:00,69.55350494384766
2003-10-16 00:00:00,69.83175659179688
2003-10-17 00:00:00,69.06986236572266
2003-10-20 00:00:00,69.58659362792969
2003-10-21 00:00:00,69.46736907958984
2003-10-22 00:00:00,68.59292602539062
2003-10-23 00:00:00,68.467041015625
2003-10-24 00:00:00,68.619384765625
2003-10-27 00:00:00,68.65254974365234
2003-10-28 00:00:00,69.58659362792969
2003-10-29 00:00:00,69.67937469482422
2003-10-30 00:00:00,69.8250961303711
2003-10-31 00:00:00,69.75887298583984
2003-11-03 00:00:00,70.21595001220703
2003-11-04 00:00:00,70.06361389160156
2003-11-05 00:00:00,70.11663055419922
2003-11-06 00:00:00,70.48758697509766
2003-11-07 00:00:00,69.96427154541016
2003-11-10 00:00:00,69.67937469482422
2003-11-11 00:00:00,69.65950775146484
2003-11-12 00:00:00,70.44124603271484
2003-11-13 00:00:00,70.4610824584961
2003-11-14 00:00:00,69.86486053466797
2003-11-17 00:00:00,69.51372528076172
2003-11-18 00:00:00,68.7916488647461
2003-11-19 00:00:00,69.37460327148438
2003-11-20 00:00:00,68.75186157226562
2003-11-21 00:00:00,69.0367660522461
2003-11-24 00:00:00,69.95099639892578
2003-11-25 00:00:00,70.21595001220703
2003-11-26 00:00:00,70.46769714355469
2003-11-28 00:00:00,70.52071380615234
2003-12-01 00:00:00,71.28255462646484
2003-12-02 00:00:00,71.10369110107422
2003-12-03 00:00:00,70.99107360839844
2003-12-04 00:00:00,71.28255462646484
2003-12-05 00:00:00,70.78571319580078
2003-12-08 00:00:00,71.2627182006836
2003-12-09 00:00:00,70.71281433105469
2003-12-10 00:00:00,70.70620727539062
2003-12-11 00:00:00,71.50114440917969
2003-12-12 00:00:00,71.64028930664062
2003-12-15 00:00:00,71.28255462646484
2003-12-16 00:00:00,71.65355682373047
2003-12-17 00:00:00,71.8787841796875
2003-12-18 00:00:00,72.68698120117188
2003-12-19 00:00:00,72.48466491699219
2003-12-22 00:00:00,72.99054718017578
2003-12-23 00:00:00,73.0370864868164
2003-12-24 00:00:00,72.96392822265625
2003-12-26 00:00:00,73.01715850830078
2003-12-29 00:00:00,73.98892211914062
2003-12-30 00:00:00,74.00226593017578
2003-12-31 00:00:00,74.06880950927734
2004-01-02 00:00:00,74.03556060791016
2004-01-05 00:00:00,74.84090423583984
2004-01-06 00:00:00,74.91412353515625
2004-01-07 00:00:00,75.16703796386719
2004-01-08 00:00:00,75.46659851074219
2004-01-09 00:00:00,74.8076400756836
2004-01-12 00:00:00,75.360107421875
2004-01-13 00:00:00,74.9207992553711
2004-01-14 00:00:00,75.54646301269531
2004-01-15 00:00:00,75.73284912109375
2004-01-16 00:00:00,76.0323715209961
2004-01-20 00:00:00,76.01239013671875
2004-01-21 00:00:00,76.6114501953125
2004-01-22 00:00:00,76.41173553466797
2004-01-23 00:00:00,76.16545867919922
2004-01-26 00:00:00,77.12394714355469
2004-01-27 00:00:00,76.3318862915039
2004-01-28 00:00:00,75.45993041992188
2004-01-29 00:00:00,75.53316497802734
2004-01-30 00:00:00,75.53316497802734
2004-02-02 00:00:00,75.85930633544922
2004-02-03 00:00:00,75.73284912109375
2004-02-04 00:00:00,75.11383819580078
2004-02-05 00:00:00,75.3334732055664
2004-02-06 00:00:00,76.17879486083984
2004-02-09 00:00:00,76.19876098632812
2004-02-10 00:00:00,76.44503021240234
2004-02-11 00:00:00,77.257080078125
2004-02-12 00:00:00,76.9775161743164
2004-02-13 00:00:00,76.63141632080078
2004-02-17 00:00:00,77.32367706298828
2004-02-18 00:00:00,76.98417663574219
2004-02-19 00:00:00,76.69800567626953
2004-02-20 00:00:00,76.4649887084961
2004-02-23 00:00:00,76.27195739746094
2004-02-24 00:00:00,76.13884735107422
2004-02-25 00:00:00,76.45833587646484
2004-02-26 00:00:00,76.50489044189453
2004-02-27 00:00:00,76.55818176269531
2004-03-01 00:00:00,77.31697845458984
2004-03-02 00:00:00,76.8643569946289
2004-03-03 00:00:00,77.0041275024414
2004-03-04 00:00:00,77.2038345336914
2004-03-05 00:00:00,77.46341705322266
2004-03-08 00:00:00,76.51823425292969
2004-03-09 00:00:00,76.21208953857422
2004-03-10 00:00:00,74.93408966064453
2004-03-11 00:00:00,73.96232604980469
2004-03-12 00:00:00,74.93408966064453
2004-03-15 00:00:00,74.0156021118164
2004-03-16 00:00:00,74.40831756591797
2004-03-17 00:00:00,75.24026489257812
2004-03-18 00:00:00,75.26026153564453
2004-03-19 00:00:00,74.1815414428711
2004-03-22 00:00:00,73.23973083496094
2004-03-23 00:00:00,73.11284637451172
2004-03-24 00:00:00,73.17295837402344
2004-03-25 00:00:00,74.14144134521484
2004-03-26 00:00:00,74.1614761352539
2004-03-29 00:00:00,75.20348358154297
2004-03-30 00:00:00,75.45730590820312
2004-03-31 00:00:00,75.54412841796875
2004-04-01 00:00:00,75.99833679199219
2004-04-02 00:00:00,76.57273864746094
2004-04-05 00:00:00,76.99356842041016
2004-04-06 00:00:00,76.74639892578125
2004-04-07 00:00:00,76.5660629272461
2004-04-08 00:00:00,76.39239501953125
2004-04-12 00:00:00,76.69298553466797
2004-04-13 00:00:00,75.61759185791016
2004-04-14 00:00:00,75.73783111572266
2004-04-15 00:00:00,75.45060729980469
2004-04-16 00:00:00,76.0317153930664
2004-04-19 00:00:00,76.0317153930664
2004-04-20 00:00:00,74.75592803955078
2004-04-21 00:00:00,75.25690460205078
2004-04-22 00:00:00,76.31221008300781
2004-04-23 00:00:00,76.38572692871094
2004-04-26 00:00:00,76.27885437011719
2004-04-27 00:00:00,76.34568786621094
2004-04-28 00:00:00,75.35709381103516
2004-04-29 00:00:00,74.69583892822266
2004-04-30 00:00:00,74.11473846435547
2004-05-03 00:00:00,74.90959930419922
2004-05-04 00:00:00,74.8494644165039
2004-05-05 00:00:00,75.33036804199219
2004-05-06 00:00:00,74.68247985839844
2004-05-07 00:00:00,73.44679260253906
2004-05-10 00:00:00,72.6919937133789
2004-05-11 00:00:00,73.30654907226562
2004-05-12 00:00:00,73.77406311035156
2004-05-13 00:00:00,73.46681213378906
2004-05-14 00:00:00,73.5002670288086
2004-05-17 00:00:00,72.87236022949219
2004-05-18 00:00:00,73.23973083496094
2004-05-19 00:00:00,72.98589324951172
2004-05-20 00:00:00,73.21971130371094
2004-05-21 00:00:00,73.34659576416016
2004-05-24 00:00:00,73.65383911132812
2004-05-25 00:00:00,74.7092056274414
2004-05-26 00:00:00,74.9697036743164
2004-05-27 00:00:00,75.3905029296875
2004-05-28 00:00:00,75.38381958007812
2004-06-01 00:00:00,75.28361511230469
2004-06-02 00:00:00,75.56415557861328
2004-06-03 00:00:00,74.8694839477539
2004-06-04 00:00:00,75.46397399902344
2004-06-07 00:00:00,76.61283874511719
2004-06-08 00:00:00,76.71969604492188
2004-06-09 00:00:00,76.00502014160156
2004-06-10 00:00:00,76.37904357910156
2004-06-14 00:00:00,75.6242904663086
2004-06-15 00:00:00,76.15865325927734
2004-06-16 00:00:00,76.145263671875
2004-06-17 00:00:00,76.0317153930664
2004-06-18 00:00:00,76.1751708984375
2004-06-21 00:00:00,75.88694763183594
2004-06-22 00:00:00,76.26903533935547
2004-06-23 00:00:00,76.926025390625
2004-06-24 00:00:00,76.6846923828125
2004-06-25 00:00:00,76.3159408569336
2004-06-28 00:00:00,76.05448913574219
2004-06-29 00:00:00,76.36958312988281
2004-06-30 00:00:00,76.77853393554688
2004-07-01 00:00:00,75.71263122558594
2004-07-02 00:00:00,75.67240142822266
2004-07-06 00:00:00,75.00872039794922
2004-07-07 00:00:00,75.22994232177734
2004-07-08 00:00:00,74.70707702636719
2004-07-09 00:00:00,74.9014663696289
2004-07-12 00:00:00,74.93499755859375
2004-07-13 00:00:00,74.98863220214844
2004-07-14 00:00:00,74.76067352294922
2004-07-15 00:00:00,74.27799224853516
2004-07-16 00:00:00,74.21770477294922
2004-07-19 00:00:00,73.90261840820312
2004-07-20 00:00:00,74.84113311767578
2004-07-21 00:00:00,73.4601821899414
2004-07-22 00:00:00,73.66123962402344
2004-07-23 00:00:00,73.04450988769531
2004-07-26 00:00:00,72.90371704101562
2004-07-27 00:00:00,73.5875015258789
2004-07-28 00:00:00,73.80876159667969
2004-07-29 00:00:00,74.12382507324219
2004-07-30 00:00:00,74.30484008789062
2004-08-02 00:00:00,74.4590072631836
2004-08-03 00:00:00,73.88248443603516
2004-08-04 00:00:00,73.87578582763672
2004-08-05 00:00:00,72.66910552978516
2004-08-06 00:00:00,71.6300277709961
2004-08-09 00:00:00,71.7305679321289
2004-08-10 00:00:00,72.65568542480469
2004-08-11 00:00:00,72.5082015991211
2004-08-12 00:00:00,71.71715545654297
2004-08-13 00:00:00,71.85792541503906
2004-08-16 00:00:00,72.60208129882812
2004-08-17 00:00:00,73.01097869873047
2004-08-18 00:00:00,73.76181030273438
2004-08-19 00:00:00,73.54730987548828
2004-08-20 00:00:00,74.06349182128906
2004-08-23 00:00:00,73.87578582763672
2004-08-24 00:00:00,73.97632598876953
2004-08-25 00:00:00,74.47913360595703
2004-08-26 00:00:00,74.47913360595703
2004-08-27 00:00:00,74.7137222290039
2004-08-30 00:00:00,74.09701538085938
2004-08-31 00:00:00,74.48582458496094
2004-09-01 00:00:00,74.62663269042969
2004-09-02 00:00:00,75.47129821777344
2004-09-03 00:00:00,75.16292572021484
2004-09-07 00:00:00,75.65902709960938
2004-09-08 00:00:00,75.47129821777344
2004-09-09 00:00:00,75.40426635742188
2004-09-10 00:00:00,75.79306030273438
2004-09-13 00:00:00,76.0411148071289
2004-09-14 00:00:00,76.19525909423828
2004-09-15 00:00:00,75.61875915527344
2004-09-16 00:00:00,75.84668731689453
2004-09-17 00:00:00,76.16915130615234
2004-09-20 00:00:00,75.71136474609375
2004-09-21 00:00:00,76.0412368774414
2004-09-22 00:00:00,75.09207916259766
2004-09-23 00:00:00,74.68815612792969
2004-09-24 00:00:00,75.031494140625
2004-09-27 00:00:00,74.55357360839844
2004-09-28 00:00:00,74.91031646728516
2004-09-29 00:00:00,75.28731536865234
2004-09-30 00:00:00,75.23346710205078
2004-10-01 00:00:00,76.50572204589844
2004-10-04 00:00:00,76.63363647460938
2004-10-05 00:00:00,76.67404174804688
2004-10-06 00:00:00,77.1990966796875
2004-10-07 00:00:00,76.37106323242188
2004-10-08 00:00:00,75.73831939697266
2004-10-11 00:00:00,76.0479736328125
2004-10-12 00:00:00,75.75179290771484
2004-10-13 00:00:00,75.08534240722656
2004-10-14 00:00:00,74.47950744628906
2004-10-15 00:00:00,74.89690399169922
2004-10-18 00:00:00,75.17961120605469
2004-10-19 00:00:00,74.54681396484375
2004-10-20 00:00:00,74.39872741699219
2004-10-21 00:00:00,74.88340759277344
2004-10-22 00:00:00,74.04193115234375
2004-10-25 00:00:00,73.95443725585938
2004-10-26 00:00:00,75.08534240722656
2004-10-27 00:00:00,75.98739624023438
2004-10-28 00:00:00,76.21627044677734
2004-10-29 00:00:00,76.20281982421875
2004-11-01 00:00:00,76.41148376464844
2004-11-02 00:00:00,76.43840026855469
2004-11-03 00:00:00,77.40104675292969
2004-11-04 00:00:00,78.45789337158203
2004-11-05 00:00:00,78.94934844970703
2004-11-08 00:00:00,78.83491516113281
2004-11-09 00:00:00,78.6800765991211
2004-11-10 00:00:00,78.74067687988281
2004-11-11 00:00:00,79.33979034423828
2004-11-12 00:00:00,79.96582794189453
2004-11-15 00:00:00,80.16230773925781
2004-11-16 00:00:00,79.58841705322266
2004-11-17 00:00:00,80.06101989746094
2004-11-18 00:00:00,80.1690444946289
2004-11-19 00:00:00,79.27783966064453
2004-11-22 00:00:00,79.65594482421875
2004-11-23 00:00:00,79.77743530273438
2004-11-24 00:00:00,79.96648406982422
2004-11-26 00:00:00,79.90574645996094
2004-11-29 00:00:00,79.54115295410156
2004-11-30 00:00:00,79.59516906738281
2004-12-01 00:00:00,80.49989318847656
2004-12-02 00:00:00,80.56739807128906
2004-12-03 00:00:00,80.51339721679688
2004-12-06 00:00:00,80.48637390136719
2004-12-07 00:00:00,79.73696899414062
2004-12-08 00:00:00,80.20281219482422
2004-12-09 00:00:00,80.48637390136719
2004-12-10 00:00:00,80.56739807128906
2004-12-13 00:00:00,81.26959991455078
2004-12-14 00:00:00,81.55315399169922
2004-12-15 00:00:00,81.61390686035156
2004-12-16 00:00:00,81.56664276123047
2004-12-17 00:00:00,81.02263641357422
2004-12-20 00:00:00,81.04295349121094
2004-12-21 00:00:00,81.66702270507812
2004-12-22 00:00:00,81.86376190185547
2004-12-23 00:00:00,81.9247817993164
2004-12-27 00:00:00,81.75521850585938
2004-12-28 00:00:00,82.20294189453125
2004-12-29 00:00:00,82.3250503540039
2004-12-30 00:00:00,82.16902160644531
2004-12-31 00:00:00,81.99264526367188
2005-01-03 00:00:00,81.60598754882812
2005-01-04 00:00:00,80.60882568359375
2005-01-05 00:00:00,80.05256652832031
2005-01-06 00:00:00,80.45955657958984
2005-01-07 00:00:00,80.34423065185547
2005-01-10 00:00:00,80.72412872314453
2005-01-11 00:00:00,80.1678695678711
2005-01-12 00:00:00,80.43243408203125
2005-01-13 00:00:00,79.78800964355469
2005-01-14 00:00:00,80.20855712890625
2005-01-18 00:00:00,81.04295349121094
2005-01-19 00:00:00,80.19501495361328
2005-01-20 00:00:00,79.70663452148438
2005-01-21 00:00:00,79.21817779541016
2005-01-24 00:00:00,79.06214904785156
2005-01-25 00:00:00,79.28600311279297
2005-01-26 00:00:00,79.5234375
2005-01-27 00:00:00,79.65909576416016
2005-01-28 00:00:00,79.65909576416016
2005-01-31 00:00:00,80.1542739868164
2005-02-01 00:00:00,80.66311645507812
2005-02-02 00:00:00,80.90727233886719
2005-02-03 00:00:00,80.69701385498047
2005-02-04 00:00:00,81.55853271484375
2005-02-07 00:00:00,81.44995880126953
2005-02-08 00:00:00,81.544921875
2005-02-09 00:00:00,80.93441772460938
2005-02-10 00:00:00,81.22611236572266
2005-02-11 00:00:00,81.9247817993164
2005-02-14 00:00:00,81.86376190185547
2005-02-15 00:00:00,82.16902160644531
2005-02-16 00:00:00,82.22329711914062
2005-02-17 00:00:00,81.55853271484375
2005-02-18 00:00:00,81.66702270507812
2005-02-22 00:00:00,80.4527816772461
2005-02-23 00:00:00,81.02938842773438
2005-02-24 00:00:00,81.56529998779297
2005-02-25 00:00:00,82.37249755859375
2005-02-28 00:00:00,81.8298568725586
2005-03-01 00:00:00,82.23685455322266
2005-03-02 00:00:00,82.19617462158203
2005-03-03 00:00:00,82.23007202148438
2005-03-04 00:00:00,83.2543716430664
2005-03-07 00:00:00,83.29512786865234
2005-03-08 00:00:00,82.98304748535156
2005-03-09 00:00:00,82.06050872802734
2005-03-10 00:00:00,82.24365997314453
2005-03-11 00:00:00,81.66702270507812
2005-03-14 00:00:00,82.17581939697266
2005-03-15 00:00:00,81.49746704101562
2005-03-16 00:00:00,80.80551147460938
2005-03-17 00:00:00,80.96833038330078
2005-03-18 00:00:00,80.72794342041016
2005-03-21 00:00:00,80.42829132080078
2005-03-22 00:00:00,79.61103820800781
2005-03-23 00:00:00,79.67916107177734
2005-03-24 00:00:00,79.77450561523438
2005-03-28 00:00:00,79.8902816772461
2005-03-29 00:00:00,79.35905456542969
2005-03-30 00:00:00,80.48273468017578
2005-03-31 00:00:00,80.33293151855469
2005-04-01 00:00:00,79.97197723388672
2005-04-04 00:00:00,80.10820007324219
2005-04-05 00:00:00,80.4896011352539
2005-04-06 00:00:00,80.76879119873047
2005-04-07 00:00:00,81.20467376708984
2005-04-08 00:00:00,80.36018371582031
2005-04-11 00:00:00,80.4215087890625
2005-04-12 00:00:00,80.8369140625
2005-04-13 00:00:00,79.88347625732422
2005-04-14 00:00:00,78.84149932861328
2005-04-15 00:00:00,77.73829650878906
2005-04-18 00:00:00,77.97660064697266
2005-04-19 00:00:00,78.59632110595703
2005-04-20 00:00:00,77.49991607666016
2005-04-21 00:00:00,79.00498962402344
2005-04-22 00:00:00,78.7052993774414
2005-04-25 00:00:00,79.22288513183594
2005-04-26 00:00:00,78.45333099365234
2005-04-27 00:00:00,78.75975799560547
2005-04-28 00:00:00,77.77232360839844
2005-04-29 00:00:00,78.82788848876953
2005-05-02 00:00:00,79.27056884765625
2005-05-03 00:00:00,79.40676879882812
2005-05-04 00:00:00,80.01968383789062
2005-05-05 00:00:00,79.992431640625
2005-05-06 00:00:00,79.7404556274414
2005-05-09 00:00:00,80.23759460449219
2005-05-10 00:00:00,79.40676879882812
2005-05-11 00:00:00,79.84259033203125
2005-05-12 00:00:00,78.96408081054688
2005-05-13 00:00:00,78.80743408203125
2005-05-16 00:00:00,79.54293823242188
2005-05-17 00:00:00,80.07414245605469
2005-05-18 00:00:00,80.89820098876953
2005-05-19 00:00:00,81.23868560791016
2005-05-20 00:00:00,81.12291717529297
2005-05-23 00:00:00,81.57237243652344
2005-05-24 00:00:00,81.38170623779297
2005-05-25 00:00:00,81.3204116821289
2005-05-26 00:00:00,81.75629425048828
2005-05-27 00:00:00,81.89247131347656
2005-05-31 00:00:00,81.3680648803711
2005-06-01 00:00:00,82.06273651123047
2005-06-02 00:00:00,82.23978424072266
2005-06-03 00:00:00,81.8243637084961
2005-06-06 00:00:00,81.74944305419922
2005-06-07 00:00:00,81.81075286865234
2005-06-08 00:00:00,81.66091918945312
2005-06-09 00:00:00,82.04911804199219
2005-06-10 00:00:00,81.8584213256836
2005-06-13 00:00:00,82.11722564697266
2005-06-14 00:00:00,82.30792236328125
2005-06-15 00:00:00,82.46451568603516
2005-06-16 00:00:00,82.67564392089844
2005-06-17 00:00:00,82.98199462890625
2005-06-20 00:00:00,83.00931549072266
2005-06-21 00:00:00,83.05718231201172
2005-06-22 00:00:00,83.12554931640625
2005-06-23 00:00:00,81.95634460449219
2005-06-24 00:00:00,81.35460662841797
2005-06-27 00:00:00,81.4708480834961
2005-06-28 00:00:00,82.15461730957031
2005-06-29 00:00:00,81.93579864501953
2005-06-30 00:00:00,81.4913558959961
2005-07-01 00:00:00,81.73066711425781
2005-07-05 00:00:00,82.38709259033203
2005-07-06 00:00:00,81.69647979736328
2005-07-07 00:00:00,82.01782989501953
2005-07-08 00:00:00,82.95463562011719
2005-07-11 00:00:00,83.37859344482422
2005-07-12 00:00:00,83.59737396240234
2005-07-13 00:00:00,83.71361541748047
2005-07-14 00:00:00,84.04179382324219
2005-07-15 00:00:00,83.99393463134766
2005-07-18 00:00:00,83.65889739990234
2005-07-19 00:00:00,84.11700439453125
2005-07-20 00:00:00,84.40420532226562
2005-07-21 00:00:00,83.91192626953125
2005-07-22 00:00:00,84.47259521484375
2005-07-25 00:00:00,84.2332534790039
2005-07-26 00:00:00,84.33585357666016
2005-07-27 00:00:00,84.64351654052734
2005-07-28 00:00:00,85.17684936523438
2005-07-29 00:00:00,84.6093521118164
2005-08-01 00:00:00,84.54780578613281
2005-08-02 00:00:00,85.05377960205078
2005-08-03 00:00:00,85.2794418334961
2005-08-04 00:00:00,84.59567260742188
2005-08-05 00:00:00,84.02129364013672
2005-08-08 00:00:00,83.86404418945312
2005-08-09 00:00:00,84.37003326416016
2005-08-10 00:00:00,84.32901000976562
2005-08-11 00:00:00,84.66407012939453
2005-08-12 00:00:00,84.14437103271484
2005-08-15 00:00:00,84.66407012939453
2005-08-16 00:00:00,83.56318664550781
2005-08-17 00:00:00,83.55634307861328
2005-08-18 00:00:00,83.54949951171875
2005-08-19 00:00:00,83.74097442626953
2005-08-22 00:00:00,83.74097442626953
2005-08-23 00:00:00,83.58370971679688
2005-08-24 00:00:00,82.83840942382812
2005-08-25 00:00:00,83.13923645019531
2005-08-26 00:00:00,82.57172393798828
2005-08-29 00:00:00,83.2076187133789
2005-08-30 00:00:00,82.77000427246094
2005-08-31 00:00:00,83.81614685058594
2005-09-01 00:00:00,83.75462341308594
2005-09-02 00:00:00,83.60419464111328
2005-09-06 00:00:00,84.58196258544922
2005-09-07 00:00:00,84.72561645507812
2005-09-08 00:00:00,84.44522857666016
2005-09-09 00:00:00,85.19738006591797
2005-09-12 00:00:00,85.02643585205078
2005-09-13 00:00:00,84.55463409423828
2005-09-14 00:00:00,84.24693298339844
2005-09-15 00:00:00,84.20592498779297
2005-09-16 00:00:00,84.80470275878906
2005-09-19 00:00:00,84.52313995361328
2005-09-20 00:00:00,83.80904388427734
2005-09-21 00:00:00,83.0262451171875
2005-09-22 00:00:00,83.32144927978516
2005-09-23 00:00:00,83.39013671875
2005-09-26 00:00:00,83.48628997802734
2005-09-27 00:00:00,83.46566009521484
2005-09-28 00:00:00,83.54810333251953
2005-09-29 00:00:00,84.2278823852539
2005-09-30 00:00:00,84.48882293701172
2005-10-03 00:00:00,84.18665313720703
2005-10-04 00:00:00,83.23908233642578
2005-10-05 00:00:00,82.14725494384766
2005-10-06 00:00:00,81.85199737548828
2005-10-07 00:00:00,82.1335220336914
2005-10-10 00:00:00,81.43997955322266
2005-10-11 00:00:00,81.32323455810547
2005-10-12 00:00:00,80.68460845947266
2005-10-13 00:00:00,80.63656616210938
2005-10-14 00:00:00,81.4880599975586
2005-10-17 00:00:00,81.79017639160156
2005-10-18 00:00:00,80.90437316894531
2005-10-19 00:00:00,82.25022888183594
2005-10-20 00:00:00,80.80136108398438
2005-10-21 00:00:00,81.11723327636719
2005-10-24 00:00:00,82.37384033203125
2005-10-25 00:00:00,82.20904541015625
2005-10-26 00:00:00,81.96875762939453
2005-10-27 00:00:00,81.09664916992188
2005-10-28 00:00:00,82.2640151977539
2005-10-31 00:00:00,82.49061584472656
2005-11-01 00:00:00,82.7377700805664
2005-11-02 00:00:00,83.6030044555664
2005-11-03 00:00:00,83.96009826660156
2005-11-04 00:00:00,83.8501968383789
2005-11-07 00:00:00,83.93263244628906
2005-11-08 00:00:00,83.93263244628906
2005-11-09 00:00:00,84.04249572753906
2005-11-10 00:00:00,84.6948013305664
2005-11-11 00:00:00,84.98326110839844
2005-11-14 00:00:00,84.9351806640625
2005-11-15 00:00:00,84.62617492675781
2005-11-16 00:00:00,84.79780578613281
2005-11-17 00:00:00,85.58750915527344
2005-11-18 00:00:00,85.92399597167969
2005-11-21 00:00:00,86.3565902709961
2005-11-22 00:00:00,86.7273941040039
2005-11-23 00:00:00,87.22866821289062
2005-11-25 00:00:00,87.29733276367188
2005-11-28 00:00:00,86.67933654785156
2005-11-29 00:00:00,86.58316802978516
2005-11-30 00:00:00,86.11624145507812
2005-12-01 00:00:00,86.99520111083984
2005-12-02 00:00:00,87.10507202148438
2005-12-05 00:00:00,86.9196548461914
2005-12-06 00:00:00,87.0844955444336
2005-12-07 00:00:00,86.57630920410156
2005-12-08 00:00:00,86.52139282226562
2005-12-09 00:00:00,86.74803924560547
2005-12-12 00:00:00,86.83037567138672
2005-12-13 00:00:00,87.42094421386719
2005-12-14 00:00:00,87.76427459716797
2005-12-15 00:00:00,87.51022338867188
2005-12-16 00:00:00,87.22856140136719
2005-12-19 00:00:00,86.77986907958984
2005-12-20 00:00:00,86.86270141601562
2005-12-21 00:00:00,87.00074768066406
2005-12-22 00:00:00,87.45637512207031
2005-12-23 00:00:00,87.50472259521484
2005-12-27 00:00:00,86.61417388916016
2005-12-28 00:00:00,86.80747985839844
2005-12-29 00:00:00,86.42089080810547
2005-12-30 00:00:00,85.95145416259766
2006-01-03 00:00:00,87.46326446533203
2006-01-04 00:00:00,87.87749481201172
2006-01-05 00:00:00,87.93267059326172
2006-01-06 00:00:00,88.66442108154297
2006-01-09 00:00:00,88.89221954345703
2006-01-10 00:00:00,88.98200225830078
2006-01-11 00:00:00,89.26499938964844
2006-01-12 00:00:00,88.9129409790039
2006-01-13 00:00:00,88.8301010131836
2006-01-17 00:00:00,88.58851623535156
2006-01-18 00:00:00,88.23643493652344
2006-01-19 00:00:00,88.57469940185547
2006-01-20 00:00:00,86.95934295654297
2006-01-23 00:00:00,87.27001953125
2006-01-24 00:00:00,87.3597183227539
2006-01-25 00:00:00,87.43568420410156
2006-01-26 00:00:00,87.91885375976562
2006-01-27 00:00:00,88.73345184326172
2006-01-30 00:00:00,88.66442108154297
2006-01-31 00:00:00,88.01551055908203
2006-02-01 00:00:00,88.62993621826172
2006-02-02 00:00:00,87.60135650634766
2006-02-03 00:00:00,87.16643524169922
2006-02-06 00:00:00,87.3941879272461
2006-02-07 00:00:00,86.62107849121094
2006-02-08 00:00:00,87.40806579589844
2006-02-09 00:00:00,87.2630844116211
2006-02-10 00:00:00,87.42182922363281
2006-02-13 00:00:00,87.2630844116211
2006-02-14 00:00:00,88.1881103515625
2006-02-15 00:00:00,88.49874114990234
2006-02-16 00:00:00,89.16146087646484
2006-02-17 00:00:00,88.91983032226562
2006-02-21 00:00:00,88.69893646240234
2006-02-22 00:00:00,89.2374038696289
2006-02-23 00:00:00,89.10623168945312
2006-02-24 00:00:00,89.33405303955078
2006-02-27 00:00:00,89.36852264404297
2006-02-28 00:00:00,88.51947021484375
2006-03-01 00:00:00,89.30642700195312
2006-03-02 00:00:00,89.29948425292969
2006-03-03 00:00:00,88.88532257080078
2006-03-06 00:00:00,88.4780502319336
2006-03-07 00:00:00,88.33995819091797
2006-03-08 00:00:00,88.52632141113281
2006-03-09 00:00:00,87.93267059326172
2006-03-10 00:00:00,88.76800537109375
2006-03-13 00:00:00,88.93365478515625
2006-03-14 00:00:00,89.86559295654297
2006-03-15 00:00:00,90.26594543457033
2006-03-16 00:00:00,90.45232391357422
2006-03-17 00:00:00,90.52786254882812
2006-03-20 00:00:00,90.38235473632812
2006-03-21 00:00:00,89.81404113769531
2006-03-22 00:00:00,90.36156463623048
2006-03-23 00:00:00,90.17444610595705
2006-03-24 00:00:00,90.2437515258789
2006-03-27 00:00:00,90.11206817626952
2006-03-28 00:00:00,89.55760955810547
2006-03-29 00:00:00,90.11898040771484
2006-03-30 00:00:00,89.95958709716797
2006-03-31 00:00:00,89.98035430908203
2006-04-03 00:00:00,89.91104888916016
2006-04-04 00:00:00,90.48632049560548
2006-04-05 00:00:00,90.79817199707033
2006-04-06 00:00:00,90.7011489868164
2006-04-07 00:00:00,89.77938842773438
2006-04-10 00:00:00,89.91798400878906
2006-04-11 00:00:00,89.15560150146484
2006-04-12 00:00:00,89.32193756103516
2006-04-13 00:00:00,89.20413970947266
2006-04-17 00:00:00,89.1694564819336
2006-04-18 00:00:00,90.5832977294922
2006-04-19 00:00:00,90.756591796875
2006-04-20 00:00:00,90.88134765625
2006-04-21 00:00:00,90.89522552490234
2006-04-24 00:00:00,90.7288818359375
2006-04-25 00:00:00,90.35462188720705
2006-04-26 00:00:00,90.37541198730467
2006-04-27 00:00:00,90.81201934814452
2006-04-28 00:00:00,91.11700439453124
2006-05-01 00:00:00,90.37541198730467
2006-05-02 00:00:00,91.05462646484376
2006-05-03 00:00:00,90.71501159667967
2006-05-04 00:00:00,91.04076385498048
2006-05-05 00:00:00,91.8447265625
2006-05-08 00:00:00,91.73383331298828
2006-05-09 00:00:00,91.91402435302734
2006-05-10 00:00:00,91.86550903320312
2006-05-11 00:00:00,90.756591796875
2006-05-12 00:00:00,89.57144927978516
2006-05-15 00:00:00,89.75167846679688
2006-05-16 00:00:00,89.6199722290039
2006-05-17 00:00:00,87.91506958007812
2006-05-18 00:00:00,87.47150421142578
2006-05-19 00:00:00,88.08828735351562
2006-05-22 00:00:00,87.41603088378906
2006-05-23 00:00:00,86.75067138671875
2006-05-24 00:00:00,87.4437484741211
2006-05-25 00:00:00,88.52490997314453
2006-05-26 00:00:00,88.97542572021484
2006-05-30 00:00:00,87.39524841308594
2006-05-31 00:00:00,88.37248229980469
2006-06-01 00:00:00,89.21800231933594
2006-06-02 00:00:00,89.40512084960938
2006-06-05 00:00:00,88.10215759277344
2006-06-06 00:00:00,87.88731384277344
2006-06-07 00:00:00,87.2289047241211
2006-06-08 00:00:00,87.15267944335938
2006-06-09 00:00:00,86.87544250488281
2006-06-12 00:00:00,85.9328842163086
2006-06-13 00:00:00,84.93486022949219
2006-06-14 00:00:00,85.59326934814453
2006-06-15 00:00:00,87.4090805053711
2006-06-16 00:00:00,86.77213287353516
2006-06-19 00:00:00,86.0899429321289
2006-06-20 00:00:00,86.38229370117188
2006-06-21 00:00:00,87.02275085449219
2006-06-22 00:00:00,86.639892578125
2006-06-23 00:00:00,86.6259765625
2006-06-26 00:00:00,87.00884246826172
2006-06-27 00:00:00,86.25701141357422
2006-06-28 00:00:00,86.84175872802734
2006-06-29 00:00:00,88.59598541259766
2006-06-30 00:00:00,88.60292053222656
2006-07-03 00:00:00,88.96495056152344
2006-07-05 00:00:00,88.45675659179688
2006-07-06 00:00:00,88.71436309814453
2006-07-07 00:00:00,88.13658905029297
2006-07-10 00:00:00,88.30362701416016
2006-07-11 00:00:00,88.69344329833984
2006-07-12 00:00:00,87.74671936035156
2006-07-13 00:00:00,86.31967163085938
2006-07-14 00:00:00,85.98552703857422
2006-07-17 00:00:00,85.86021423339844
2006-07-18 00:00:00,86.29875183105469
2006-07-19 00:00:00,87.49612426757812
2006-07-20 00:00:00,86.89745330810547
2006-07-21 00:00:00,86.28486633300781
2006-07-24 00:00:00,87.85810852050781
2006-07-25 00:00:00,88.17134857177734
2006-07-26 00:00:00,88.28971862792969
2006-07-27 00:00:00,88.2061767578125
2006-07-28 00:00:00,89.09025573730469
2006-07-31 00:00:00,88.9997329711914
2006-08-01 00:00:00,88.56120300292969
2006-08-02 00:00:00,89.15982818603516
2006-08-03 00:00:00,89.39651489257812
2006-08-04 00:00:00,89.24339294433594
2006-08-07 00:00:00,89.03456115722656
2006-08-08 00:00:00,88.69344329833984
2006-08-09 00:00:00,88.39415740966797
2006-08-10 00:00:00,88.66560363769531
2006-08-11 00:00:00,88.4150161743164
2006-08-14 00:00:00,88.48462677001953
2006-08-15 00:00:00,89.54273986816406
2006-08-16 00:00:00,90.28760528564452
2006-08-17 00:00:00,90.51730346679688
2006-08-18 00:00:00,90.97673034667967
2006-08-21 00:00:00,90.5869369506836
2006-08-22 00:00:00,90.57994842529295
2006-08-23 00:00:00,90.329345703125
2006-08-24 00:00:00,90.2527847290039
2006-08-25 00:00:00,90.36418914794922
2006-08-28 00:00:00,90.79576873779295
2006-08-29 00:00:00,90.90016174316406
2006-08-30 00:00:00,90.9558563232422
2006-08-31 00:00:00,90.9419403076172
2006-09-01 00:00:00,91.48490142822266
2006-09-05 00:00:00,91.658935546875
2006-09-06 00:00:00,90.8514404296875
2006-09-07 00:00:00,90.43376159667967
2006-09-08 00:00:00,90.69134521484376
2006-09-11 00:00:00,90.78184509277344
2006-09-12 00:00:00,91.67288208007812
2006-09-13 00:00:00,92.04182434082033
2006-09-14 00:00:00,92.04879760742188
2006-09-15 00:00:00,92.26480865478516
2006-09-18 00:00:00,92.39067840576172
2006-09-19 00:00:00,92.15996551513672
2006-09-20 00:00:00,92.64938354492188
2006-09-21 00:00:00,92.201904296875
2006-09-22 00:00:00,91.9222183227539
2006-09-25 00:00:00,92.62841796875
2006-09-26 00:00:00,93.39755249023438
2006-09-27 00:00:00,93.50939178466795
2006-09-28 00:00:00,93.47441864013672
2006-09-29 00:00:00,93.39755249023438
2006-10-02 00:00:00,93.04792785644533
2006-10-03 00:00:00,93.24369049072266
2006-10-04 00:00:00,94.3344497680664
2006-10-05 00:00:00,94.51619720458984
2006-10-06 00:00:00,94.39734649658205
2006-10-09 00:00:00,94.4533233642578
2006-10-10 00:00:00,94.57916259765624
2006-10-11 00:00:00,94.4673080444336
2006-10-12 00:00:00,95.28534698486328
2006-10-13 00:00:00,95.53003692626952
2006-10-16 00:00:00,95.67689514160156
2006-10-17 00:00:00,95.37621307373048
2006-10-18 00:00:00,95.5020751953125
2006-10-19 00:00:00,95.6558837890625
2006-10-20 00:00:00,95.67689514160156
2006-10-23 00:00:00,96.11737060546876
2006-10-24 00:00:00,96.40402221679688
2006-10-25 00:00:00,96.73265075683594
2006-10-26 00:00:00,97.0333023071289
2006-10-27 00:00:00,96.42497253417967
2006-10-30 00:00:00,96.35503387451172
2006-10-31 00:00:00,96.34114837646484
2006-11-01 00:00:00,95.69087982177734
2006-11-02 00:00:00,95.6348876953125
2006-11-03 00:00:00,95.46710205078124
2006-11-06 00:00:00,96.54385375976562
2006-11-07 00:00:00,96.9144287109375
2006-11-08 00:00:00,97.1241455078125
2006-11-09 00:00:00,96.61376953125
2006-11-10 00:00:00,96.65573120117188
2006-11-13 00:00:00,96.89346313476562
2006-11-14 00:00:00,97.6205825805664
2006-11-15 00:00:00,97.90028381347656
2006-11-16 00:00:00,98.1519775390625
2006-11-17 00:00:00,98.17998504638672
2006-11-20 00:00:00,98.23589324951172
2006-11-21 00:00:00,98.33374786376952
2006-11-22 00:00:00,98.5295867919922
2006-11-24 00:00:00,98.13105010986328
2006-11-27 00:00:00,96.78156280517578
2006-11-28 00:00:00,97.2011260986328
2006-11-29 00:00:00,98.21493530273438
2006-11-30 00:00:00,98.25685119628906
2006-12-01 00:00:00,98.04010772705078
2006-12-04 00:00:00,98.78826904296876
2006-12-05 00:00:00,99.21475219726562
2006-12-06 00:00:00,99.13084411621094
2006-12-07 00:00:00,98.6973876953125
2006-12-08 00:00:00,98.879150390625
2006-12-11 00:00:00,99.16580963134766
2006-12-12 00:00:00,99.0888900756836
2006-12-13 00:00:00,99.19376373291016
2006-12-14 00:00:00,100.06776428222656
2006-12-15 00:00:00,100.07691192626952
2006-12-18 00:00:00,99.80270385742188
2006-12-19 00:00:00,99.99253845214844
2006-12-20 00:00:00,99.93629455566406
2006-12-21 00:00:00,99.57066345214844
2006-12-22 00:00:00,98.95902252197266
2006-12-26 00:00:00,99.54257202148438
2006-12-27 00:00:00,100.19642639160156
2006-12-28 00:00:00,99.9854736328125
2006-12-29 00:00:00,99.57066345214844
2007-01-03 00:00:00,99.39495086669922
2007-01-04 00:00:00,99.60579681396484
2007-01-05 00:00:00,98.81134796142578
2007-01-08 00:00:00,99.26837921142578
2007-01-09 00:00:00,99.1839828491211
2007-01-10 00:00:00,99.51441955566406
2007-01-11 00:00:00,99.95035552978516
2007-01-12 00:00:00,100.70968627929688
2007-01-16 00:00:00,100.5128402709961
2007-01-17 00:00:00,100.55500793457033
2007-01-18 00:00:00,100.21747589111328
2007-01-19 00:00:00,100.41442108154295
2007-01-22 00:00:00,100.10504913330078
2007-01-23 00:00:00,100.40035247802734
2007-01-24 00:00:00,101.2088394165039
2007-01-25 00:00:00,100.02066040039062
2007-01-26 00:00:00,99.9292449951172
2007-01-29 00:00:00,99.87301635742188
2007-01-30 00:00:00,100.39330291748048
2007-01-31 00:00:00,101.0682601928711
2007-02-01 00:00:00,101.67284393310548
2007-02-02 00:00:00,101.8135223388672
2007-02-05 00:00:00,101.84168243408205
2007-02-06 00:00:00,101.86976623535156
2007-02-07 00:00:00,102.09473419189452
2007-02-08 00:00:00,101.961181640625
2007-02-09 00:00:00,101.20182037353516
2007-02-12 00:00:00,100.85731506347656
2007-02-13 00:00:00,101.70807647705078
2007-02-14 00:00:00,102.37604522705078
2007-02-15 00:00:00,102.50958251953124
2007-02-16 00:00:00,102.46039581298828
2007-02-20 00:00:00,102.67830657958984
2007-02-21 00:00:00,102.63612365722656
2007-02-22 00:00:00,102.55874633789062
2007-02-23 00:00:00,102.15804290771484
2007-02-26 00:00:00,102.06663513183594
2007-02-27 00:00:00,98.08015441894533
2007-02-28 00:00:00,99.08552551269533
2007-03-01 00:00:00,98.79026794433594
2007-03-02 00:00:00,97.49656677246094
2007-03-05 00:00:00,96.56853485107422
2007-03-06 00:00:00,98.22077941894533
2007-03-07 00:00:00,98.12234497070312
2007-03-08 00:00:00,98.95195770263672
2007-03-09 00:00:00,98.98008728027344
2007-03-12 00:00:00,99.12774658203124
2007-03-13 00:00:00,97.20133209228516
2007-03-14 00:00:00,97.92548370361328
2007-03-15 00:00:00,98.05907440185548
2007-03-16 00:00:00,97.7844696044922
2007-03-19 00:00:00,98.96329498291016
2007-03-20 00:00:00,99.5068130493164
2007-03-21 00:00:00,101.1444320678711
2007-03-22 00:00:00,101.0667724609375
2007-03-23 00:00:00,101.2149887084961
2007-03-26 00:00:00,101.08088684082033
2007-03-27 00:00:00,100.84088134765624
2007-03-28 00:00:00,100.10675811767578
2007-03-29 00:00:00,100.21267700195312
2007-03-30 00:00:00,100.23384857177734
2007-04-02 00:00:00,100.34679412841795
2007-04-03 00:00:00,101.42679595947266
2007-04-04 00:00:00,101.5397491455078
2007-04-05 00:00:00,101.81499481201172
2007-04-09 00:00:00,101.95618438720705
2007-04-10 00:00:00,102.07611083984376
2007-04-11 00:00:00,101.65974426269533
2007-04-12 00:00:00,102.11148071289062
2007-04-13 00:00:00,102.57733917236328
2007-04-16 00:00:00,103.55142974853516
2007-04-17 00:00:00,103.82669067382812
2007-04-18 00:00:00,103.95380401611328
2007-04-19 00:00:00,103.92554473876952
2007-04-20 00:00:00,104.90674591064452
2007-04-23 00:00:00,104.51141357421876
2007-04-24 00:00:00,104.55382537841795
2007-04-25 00:00:00,105.51375579833984
2007-04-26 00:00:00,105.63377380371094
2007-04-27 00:00:00,105.5490493774414
2007-04-30 00:00:00,104.67382049560548
2007-05-01 00:00:00,104.94202423095705
2007-05-02 00:00:00,105.55615234375
2007-05-03 00:00:00,106.1278839111328
2007-05-04 00:00:00,106.53021240234376
2007-05-07 00:00:00,106.55140686035156
2007-05-08 00:00:00,106.41023254394533
2007-05-09 00:00:00,106.69962310791016
2007-05-10 00:00:00,105.5843505859375
2007-05-11 00:00:00,106.48786163330078
2007-05-14 00:00:00,106.25495147705078
2007-05-15 00:00:00,106.28323364257812
2007-05-16 00:00:00,107.01024627685548
2007-05-17 00:00:00,106.79850006103516
2007-05-18 00:00:00,107.73021697998048
2007-05-21 00:00:00,107.67372131347656
2007-05-22 00:00:00,107.58905029296876
2007-05-23 00:00:00,107.6031494140625
2007-05-24 00:00:00,106.62905883789062
2007-05-25 00:00:00,107.07376861572266
2007-05-29 00:00:00,107.46196746826172
2007-05-30 00:00:00,108.33726501464844
2007-05-31 00:00:00,108.22433471679688
2007-06-01 00:00:00,108.76077270507812
2007-06-04 00:00:00,108.7748794555664
2007-06-05 00:00:00,108.34430694580078
2007-06-06 00:00:00,107.17959594726562
2007-06-07 00:00:00,105.24555206298828
2007-06-08 00:00:00,106.61493682861328
2007-06-11 00:00:00,106.79850006103516
2007-06-12 00:00:00,105.63377380371094
2007-06-13 00:00:00,107.21495056152344
2007-06-14 00:00:00,107.89960479736328
2007-06-15 00:00:00,108.5135269165039
2007-06-18 00:00:00,108.38592529296876
2007-06-19 00:00:00,108.6553192138672
2007-06-20 00:00:00,107.14533233642578
2007-06-21 00:00:00,107.74079895019533
2007-06-22 00:00:00,106.72708129882812
2007-06-25 00:00:00,106.2166748046875
2007-06-26 00:00:00,105.12490844726562
2007-06-27 00:00:00,106.62074279785156
2007-06-28 00:00:00,106.60655212402344
2007-06-29 00:00:00,106.6419906616211
2007-07-02 00:00:00,107.60613250732422
2007-07-03 00:00:00,107.99605560302734
2007-07-05 00:00:00,107.88264465332033
2007-07-06 00:00:00,108.44974517822266
2007-07-09 00:00:00,108.53485107421876
2007-07-10 00:00:00,106.9893569946289
2007-07-11 00:00:00,107.7479476928711
2007-07-12 00:00:00,109.44925689697266
2007-07-13 00:00:00,109.77542877197266
2007-07-16 00:00:00,109.7612533569336
2007-07-17 00:00:00,109.7045440673828
2007-07-18 00:00:00,109.50601959228516
2007-07-19 00:00:00,109.9313507080078
2007-07-20 00:00:00,108.8184051513672
2007-07-23 00:00:00,109.15157318115234
2007-07-24 00:00:00,107.25878143310548
2007-07-25 00:00:00,107.47853088378906
2007-07-26 00:00:00,104.9335479736328
2007-07-27 00:00:00,102.87061309814452
2007-07-30 00:00:00,104.47984313964844
2007-07-31 00:00:00,103.3030242919922
2007-08-01 00:00:00,103.8063507080078
2007-08-02 00:00:00,104.63578033447266
2007-08-03 00:00:00,101.9419403076172
2007-08-06 00:00:00,103.6504364013672
2007-08-07 00:00:00,104.75630950927734
2007-08-08 00:00:00,106.2166748046875
2007-08-09 00:00:00,103.06908416748048
2007-08-10 00:00:00,102.58704376220705
2007-08-13 00:00:00,102.9556884765625
2007-08-14 00:00:00,101.38182067871094
2007-08-15 00:00:00,99.98523712158205
2007-08-16 00:00:00,100.73674774169922
2007-08-17 00:00:00,102.58704376220705
2007-08-20 00:00:00,102.5373992919922
2007-08-21 00:00:00,102.74298858642578
2007-08-22 00:00:00,103.9623565673828
2007-08-23 00:00:00,103.87012481689452
2007-08-24 00:00:00,105.15331268310548
2007-08-27 00:00:00,104.1750030517578
2007-08-28 00:00:00,101.88520050048828
2007-08-29 00:00:00,103.8843231201172
2007-08-30 00:00:00,103.60785675048828
2007-08-31 00:00:00,104.6286392211914
2007-09-04 00:00:00,105.68496704101562
2007-09-05 00:00:00,104.7704620361328
2007-09-06 00:00:00,105.0115203857422
2007-09-07 00:00:00,103.55111694335938
2007-09-10 00:00:00,103.3526382446289
2007-09-11 00:00:00,104.55775451660156
2007-09-12 00:00:00,104.82713317871094
2007-09-13 00:00:00,105.56450653076172
2007-09-14 00:00:00,105.55738067626952
2007-09-17 00:00:00,104.99026489257812
2007-09-18 00:00:00,108.08112335205078
2007-09-19 00:00:00,108.71914672851562
2007-09-20 00:00:00,107.95350646972656
2007-09-21 00:00:00,108.24479675292967
2007-09-24 00:00:00,108.04537200927734
2007-09-25 00:00:00,107.8316879272461
2007-09-26 00:00:00,108.40155029296876
2007-09-27 00:00:00,109.04257202148438
2007-09-28 00:00:00,108.67926025390624
2007-10-01 00:00:00,109.9044418334961
2007-10-02 00:00:00,109.75484466552734
2007-10-03 00:00:00,109.5340347290039
2007-10-04 00:00:00,109.70500183105467
2007-10-05 00:00:00,111.00848388671876
2007-10-08 00:00:00,110.41728973388672
2007-10-09 00:00:00,111.45720672607422
2007-10-10 00:00:00,111.27201080322266
2007-10-11 00:00:00,110.73780822753906
2007-10-12 00:00:00,111.350341796875
2007-10-15 00:00:00,110.41015625
2007-10-16 00:00:00,109.5340347290039
2007-10-17 00:00:00,109.86882019042967
2007-10-18 00:00:00,109.469970703125
2007-10-19 00:00:00,106.6065673828125
2007-10-22 00:00:00,107.22625732421876
2007-10-23 00:00:00,108.09523010253906
2007-10-24 00:00:00,107.89582824707033
2007-10-25 00:00:00,108.15220642089844
2007-10-26 00:00:00,109.42010498046876
2007-10-29 00:00:00,109.7833480834961
2007-10-30 00:00:00,109.02123260498048
2007-10-31 00:00:00,110.15373992919922
2007-11-01 00:00:00,107.57530975341795
2007-11-02 00:00:00,107.69635772705078
2007-11-05 00:00:00,106.87725067138672
2007-11-06 00:00:00,108.31608581542967
2007-11-07 00:00:00,105.35297393798828
2007-11-08 00:00:00,104.81875610351562
2007-11-09 00:00:00,103.37997436523438
2007-11-12 00:00:00,102.35430145263672
2007-11-13 00:00:00,105.4740753173828
2007-11-14 00:00:00,105.18204498291016
2007-11-15 00:00:00,103.6648406982422
2007-11-16 00:00:00,103.8429183959961
2007-11-19 00:00:00,102.39702606201172
2007-11-20 00:00:00,103.02384948730467
2007-11-21 00:00:00,100.9155044555664
2007-11-23 00:00:00,102.66055297851562
2007-11-26 00:00:00,100.39554595947266
2007-11-27 00:00:00,101.5494384765625
2007-11-28 00:00:00,104.79743957519533
2007-11-29 00:00:00,104.8330078125
2007-11-30 00:00:00,105.8871841430664
2007-12-03 00:00:00,105.18914031982422
2007-12-04 00:00:00,104.24893951416016
2007-12-05 00:00:00,105.99402618408205
2007-12-06 00:00:00,107.51119232177734
2007-12-07 00:00:00,107.48983001708984
2007-12-10 00:00:00,108.32318115234376
2007-12-11 00:00:00,105.35297393798828
2007-12-12 00:00:00,106.39289093017578
2007-12-13 00:00:00,106.17208862304688
2007-12-14 00:00:00,104.82589721679688
2007-12-17 00:00:00,103.33015441894533
2007-12-18 00:00:00,103.90704345703124
2007-12-19 00:00:00,103.90704345703124
2007-12-20 00:00:00,104.5623779296875
2007-12-21 00:00:00,106.06967163085938
2007-12-24 00:00:00,106.8573226928711
2007-12-26 00:00:00,107.08650207519533
2007-12-27 00:00:00,105.74026489257812
2007-12-28 00:00:00,105.47534942626952
2007-12-31 00:00:00,104.69482421875
2008-01-02 00:00:00,103.77828216552734
2008-01-03 00:00:00,103.7281494140625
2008-01-04 00:00:00,101.18612670898438
2008-01-07 00:00:00,101.10022735595705
2008-01-08 00:00:00,99.46761322021484
2008-01-09 00:00:00,100.5130386352539
2008-01-10 00:00:00,101.17181396484376
2008-01-11 00:00:00,100.3555145263672
2008-01-14 00:00:00,101.16463470458984
2008-01-15 00:00:00,98.9377212524414
2008-01-16 00:00:00,98.08560180664062
2008-01-17 00:00:00,95.5436019897461
2008-01-18 00:00:00,94.56262969970705
2008-01-22 00:00:00,93.60308074951172
2008-01-23 00:00:00,95.85150146484376
2008-01-24 00:00:00,96.66065979003906
2008-01-25 00:00:00,95.26434326171876
2008-01-28 00:00:00,96.83970642089844
2008-01-29 00:00:00,97.31942749023438
2008-01-30 00:00:00,96.6033935546875
2008-01-31 00:00:00,98.36486053466795
2008-02-01 00:00:00,99.94734954833984
2008-02-04 00:00:00,98.6871337890625
2008-02-05 00:00:00,96.04485321044922
2008-02-06 00:00:00,95.27151489257812
2008-02-07 00:00:00,95.90162658691406
2008-02-08 00:00:00,95.28582763671876
2008-02-11 00:00:00,95.77274322509766
2008-02-12 00:00:00,96.66065979003906
2008-02-13 00:00:00,97.6487808227539
2008-02-14 00:00:00,96.78954315185548
2008-02-15 00:00:00,96.76806640625
2008-02-19 00:00:00,97.04017639160156
2008-02-20 00:00:00,97.32658386230467
2008-02-21 00:00:00,96.51742553710938
2008-02-22 00:00:00,97.11177825927734
2008-02-25 00:00:00,98.33624267578124
2008-02-26 00:00:00,99.07376098632812
2008-02-27 00:00:00,98.97349548339844
2008-02-28 00:00:00,98.00686645507812
2008-02-29 00:00:00,95.82286834716795
2008-03-03 00:00:00,95.59371948242188
2008-03-04 00:00:00,95.22852325439452
2008-03-05 00:00:00,95.83001708984376
2008-03-06 00:00:00,93.84654235839844
2008-03-07 00:00:00,92.8798599243164
2008-03-10 00:00:00,91.6553955078125
2008-03-11 00:00:00,94.94925689697266
2008-03-12 00:00:00,94.0613784790039
2008-03-13 00:00:00,94.2690200805664
2008-03-14 00:00:00,92.80826568603516
2008-03-17 00:00:00,91.87022399902344
2008-03-18 00:00:00,95.68682861328124
2008-03-19 00:00:00,93.316650390625
2008-03-20 00:00:00,95.04518127441406
2008-03-24 00:00:00,96.94490051269533
2008-03-25 00:00:00,97.03846740722656
2008-03-26 00:00:00,95.8510971069336
2008-03-27 00:00:00,95.54888916015624
2008-03-28 00:00:00,94.63497924804688
2008-03-31 00:00:00,94.96601104736328
2008-04-01 00:00:00,98.30494689941406
2008-04-02 00:00:00,98.36974334716795
2008-04-03 00:00:00,98.61438751220705
2008-04-04 00:00:00,98.5064468383789
2008-04-07 00:00:00,98.55681610107422
2008-04-08 00:00:00,98.45606231689452
2008-04-09 00:00:00,97.74365997314452
2008-04-10 00:00:00,97.88037872314452
2008-04-11 00:00:00,95.98065185546876
2008-04-14 00:00:00,95.65679931640624
2008-04-15 00:00:00,95.87989044189452
2008-04-16 00:00:00,98.47763061523438
2008-04-17 00:00:00,98.62155151367188
2008-04-18 00:00:00,99.65060424804688
2008-04-21 00:00:00,99.70098876953124
2008-04-22 00:00:00,99.26202392578124
2008-04-23 00:00:00,99.10367584228516
2008-04-24 00:00:00,99.53546905517578
2008-04-25 00:00:00,100.45655059814452
2008-04-28 00:00:00,100.4781494140625
2008-04-29 00:00:00,100.08241271972656
2008-04-30 00:00:00,99.49225616455078
2008-05-01 00:00:00,101.5503387451172
2008-05-02 00:00:00,101.83099365234376
2008-05-05 00:00:00,101.34168243408205
2008-05-06 00:00:00,102.2195816040039
2008-05-07 00:00:00,100.3989715576172
2008-05-08 00:00:00,100.1399383544922
2008-05-09 00:00:00,99.9528350830078
2008-05-12 00:00:00,101.075439453125
2008-05-13 00:00:00,101.0898208618164
2008-05-14 00:00:00,101.29846954345705
2008-05-15 00:00:00,102.56501007080078
2008-05-16 00:00:00,102.6585693359375
2008-05-19 00:00:00,102.93917083740234
2008-05-20 00:00:00,102.1044464111328
2008-05-21 00:00:00,100.37743377685548
2008-05-22 00:00:00,100.3917999267578
2008-05-23 00:00:00,99.04617309570312
2008-05-27 00:00:00,99.78015899658205
2008-05-28 00:00:00,100.24066925048828
2008-05-29 00:00:00,100.744384765625
2008-05-30 00:00:00,100.99626159667967
2008-06-02 00:00:00,99.9528350830078
2008-06-03 00:00:00,99.36996459960938
2008-06-04 00:00:00,99.31956481933594
2008-06-05 00:00:00,101.3057098388672
2008-06-06 00:00:00,98.07467651367188
2008-06-09 00:00:00,98.3121109008789
2008-06-10 00:00:00,97.82282257080078
2008-06-11 00:00:00,96.38360595703124
2008-06-12 00:00:00,96.75060272216795
2008-06-13 00:00:00,97.97396087646484
2008-06-16 00:00:00,98.03146362304688
2008-06-17 00:00:00,97.55655670166016
2008-06-18 00:00:00,96.6066436767578
2008-06-19 00:00:00,96.72901916503906
2008-06-20 00:00:00,95.15896606445312
2008-06-23 00:00:00,95.06491088867188
2008-06-24 00:00:00,94.8769073486328
2008-06-25 00:00:00,95.3253173828125
2008-06-26 00:00:00,92.73619842529295
2008-06-27 00:00:00,92.22998046875
2008-06-30 00:00:00,92.55541229248048
2008-07-01 00:00:00,92.84471130371094
2008-07-02 00:00:00,91.25365447998048
2008-07-03 00:00:00,91.3476791381836
2008-07-07 00:00:00,90.41473388671876
2008-07-08 00:00:00,92.0202178955078
2008-07-09 00:00:00,90.24839782714844
2008-07-10 00:00:00,90.61724853515624
2008-07-11 00:00:00,89.56135559082031
2008-07-14 00:00:00,88.75137329101562
2008-07-15 00:00:00,87.5002212524414
2008-07-16 00:00:00,89.64813995361328
2008-07-17 00:00:00,90.544921875
2008-07-18 00:00:00,91.10899353027344
2008-07-21 00:00:00,91.15962982177734
2008-07-22 00:00:00,92.1938247680664
2008-07-23 00:00:00,92.6928253173828
2008-07-24 00:00:00,90.76911163330078
2008-07-25 00:00:00,90.74742126464844
2008-07-28 00:00:00,89.41670227050781
2008-07-29 00:00:00,91.3259735107422
2008-07-30 00:00:00,92.95319366455078
2008-07-31 00:00:00,91.72373962402344
2008-08-01 00:00:00,91.23919677734376
2008-08-04 00:00:00,90.39305114746094
2008-08-05 00:00:00,92.83024597167967
2008-08-06 00:00:00,93.2424545288086
2008-08-07 00:00:00,91.85392761230467
2008-08-08 00:00:00,93.56066131591795
2008-08-11 00:00:00,94.52974700927734
2008-08-12 00:00:00,93.54620361328124
2008-08-13 00:00:00,92.98212432861328
2008-08-14 00:00:00,93.6836166381836
2008-08-15 00:00:00,94.13922882080078
2008-08-18 00:00:00,92.85194396972656
2008-08-19 00:00:00,91.83940887451172
2008-08-20 00:00:00,92.26612854003906
2008-08-21 00:00:00,92.42526245117188
2008-08-22 00:00:00,93.76318359375
2008-08-25 00:00:00,91.8611297607422
2008-08-26 00:00:00,92.12872314453124
2008-08-27 00:00:00,93.02552032470705
2008-08-28 00:00:00,94.15367889404295
2008-08-29 00:00:00,93.14122772216795
2008-09-02 00:00:00,92.5626449584961
2008-09-03 00:00:00,92.48312377929688
2008-09-04 00:00:00,89.69879150390625
2008-09-05 00:00:00,89.98085021972656
2008-09-08 00:00:00,91.83940887451172
2008-09-09 00:00:00,89.11294555664062
2008-09-10 00:00:00,89.47457885742188
2008-09-11 00:00:00,90.76911163330078
2008-09-12 00:00:00,91.1885757446289
2008-09-15 00:00:00,86.84938049316406
2008-09-16 00:00:00,88.30300903320312
2008-09-17 00:00:00,84.3326416015625
2008-09-18 00:00:00,86.83488464355469
2008-09-19 00:00:00,90.28343963623048
2008-09-22 00:00:00,88.23947143554688
2008-09-23 00:00:00,86.23187255859375
2008-09-24 00:00:00,86.50828552246094
2008-09-25 00:00:00,87.86124420166016
2008-09-26 00:00:00,87.90487670898438
2008-09-29 00:00:00,81.0164794921875
2008-09-30 00:00:00,84.3697509765625
2008-10-01 00:00:00,84.42069244384766
2008-10-02 00:00:00,81.35838317871094
2008-10-03 00:00:00,80.26000213623047
2008-10-06 00:00:00,76.17213439941406
2008-10-07 00:00:00,72.7606430053711
2008-10-08 00:00:00,70.92762756347656
2008-10-09 00:00:00,65.97413635253906
2008-10-10 00:00:00,64.37387084960938
2008-10-13 00:00:00,73.72079467773438
2008-10-14 00:00:00,72.6297378540039
2008-10-15 00:00:00,65.47949981689453
2008-10-16 00:00:00,68.20719146728516
2008-10-17 00:00:00,67.79987335205078
2008-10-20 00:00:00,71.87325286865234
2008-10-21 00:00:00,69.7274398803711
2008-10-22 00:00:00,65.93048095703125
2008-10-23 00:00:00,66.69422912597656
2008-10-24 00:00:00,63.31184387207031
2008-10-27 00:00:00,61.064239501953125
2008-10-28 00:00:00,68.19994354248047
2008-10-29 00:00:00,67.70530700683594
2008-10-30 00:00:00,70.0475082397461
2008-10-31 00:00:00,70.43296813964844
2008-11-03 00:00:00,70.63667297363281
2008-11-04 00:00:00,73.03704833984375
2008-11-05 00:00:00,69.96749114990234
2008-11-06 00:00:00,66.09053039550781
2008-11-07 00:00:00,68.27265167236328
2008-11-10 00:00:00,67.37797546386719
2008-11-11 00:00:00,65.29763793945312
2008-11-12 00:00:00,62.42448806762695
2008-11-13 00:00:00,66.31600952148438
2008-11-14 00:00:00,63.00638961791992
2008-11-17 00:00:00,62.16987991333008
2008-11-18 00:00:00,63.34097290039063
2008-11-19 00:00:00,59.28215408325195
2008-11-20 00:00:00,54.88144302368164
2008-11-21 00:00:00,57.84191131591797
2008-11-24 00:00:00,61.849853515625
2008-11-25 00:00:00,62.30806350708008
2008-11-26 00:00:00,64.71573638916016
2008-11-28 00:00:00,65.5303955078125
2008-12-01 00:00:00,59.725833892822266
2008-12-02 00:00:00,62.024391174316406
2008-12-03 00:00:00,63.51557159423828
2008-12-04 00:00:00,62.04624176025391
2008-12-05 00:00:00,63.959266662597656
2008-12-08 00:00:00,66.19233703613281
2008-12-09 00:00:00,65.10126495361328
2008-12-10 00:00:00,65.54495239257812
2008-12-11 00:00:00,63.966529846191406
2008-12-12 00:00:00,64.73027038574219
2008-12-15 00:00:00,63.82833099365234
2008-12-16 00:00:00,66.83242797851562
2008-12-17 00:00:00,66.18506622314453
2008-12-18 00:00:00,64.94847106933594
2008-12-19 00:00:00,64.66912078857422
2008-12-22 00:00:00,63.84048461914063
2008-12-23 00:00:00,63.18053817749024
2008-12-24 00:00:00,63.547176361083984
2008-12-26 00:00:00,63.91382598876953
2008-12-29 00:00:00,63.7304801940918
2008-12-30 00:00:00,65.2410888671875
2008-12-31 00:00:00,66.17236328125
2009-01-02 00:00:00,68.16693878173828
2009-01-05 00:00:00,68.08623504638672
2009-01-06 00:00:00,68.5409164428711
2009-01-07 00:00:00,66.4876937866211
2009-01-08 00:00:00,66.7590103149414
2009-01-09 00:00:00,65.32906341552734
2009-01-12 00:00:00,63.75984573364258
2009-01-13 00:00:00,63.87716674804688
2009-01-14 00:00:00,61.86793899536133
2009-01-15 00:00:00,61.88993453979492
2009-01-16 00:00:00,62.373905181884766
2009-01-20 00:00:00,59.08141708374024
2009-01-21 00:00:00,61.6333236694336
2009-01-22 00:00:00,60.67999267578125
2009-01-23 00:00:00,60.94400787353516
2009-01-26 00:00:00,61.36196517944336
2009-01-27 00:00:00,61.98527526855469
2009-01-28 00:00:00,64.08246612548828
2009-01-29 00:00:00,61.99993896484375
2009-01-30 00:00:00,60.73866271972656
2009-02-02 00:00:00,60.55533981323242
2009-02-03 00:00:00,61.40594100952149
2009-02-04 00:00:00,61.105316162109375
2009-02-05 00:00:00,62.01458358764648
2009-02-06 00:00:00,63.781829833984375
2009-02-09 00:00:00,63.86983108520508
2009-02-10 00:00:00,60.94400787353516
2009-02-11 00:00:00,61.30329895019531
2009-02-12 00:00:00,61.34730911254883
2009-02-13 00:00:00,60.68732452392578
2009-02-17 00:00:00,58.09148406982422
2009-02-18 00:00:00,57.95214080810547
2009-02-19 00:00:00,57.32884979248047
2009-02-20 00:00:00,56.77154922485352
2009-02-23 00:00:00,54.74032974243164
2009-02-24 00:00:00,56.8155632019043
2009-02-25 00:00:00,56.36823654174805
2009-02-26 00:00:00,55.45161819458008
2009-02-27 00:00:00,54.212345123291016
2009-03-02 00:00:00,51.77049255371094
2009-03-03 00:00:00,51.38184356689453
2009-03-04 00:00:00,52.599117279052734
2009-03-05 00:00:00,50.45058059692383
2009-03-06 00:00:00,50.53855514526367
2009-03-09 00:00:00,49.94457244873047
2009-03-10 00:00:00,52.92177581787109
2009-03-11 00:00:00,53.26639175415039
2009-03-12 00:00:00,55.363616943359375
2009-03-13 00:00:00,55.79628372192383
2009-03-16 00:00:00,55.62760543823242
2009-03-17 00:00:00,57.32884979248047
2009-03-18 00:00:00,58.61212921142578
2009-03-19 00:00:00,57.88616180419922
2009-03-20 00:00:00,56.6535530090332
2009-03-23 00:00:00,60.7228889465332
2009-03-24 00:00:00,59.52645492553711
2009-03-25 00:00:00,60.15420913696289
2009-03-26 00:00:00,61.380218505859375
2009-03-27 00:00:00,60.27238845825195
2009-03-30 00:00:00,58.18968963623047
2009-03-31 00:00:00,58.72882843017578
2009-04-01 00:00:00,59.86616897583008
2009-04-02 00:00:00,61.61653518676758
2009-04-03 00:00:00,62.22951126098633
2009-04-06 00:00:00,61.74209213256836
2009-04-07 00:00:00,60.30192947387695
2009-04-08 00:00:00,60.95182800292969
2009-04-09 00:00:00,63.37425994873047
2009-04-13 00:00:00,63.3890266418457
2009-04-14 00:00:00,62.29600524902344
2009-04-15 00:00:00,62.9606819152832
2009-04-16 00:00:00,63.88387680053711
2009-04-17 00:00:00,64.31221008300781
2009-04-20 00:00:00,61.61653518676758
2009-04-21 00:00:00,62.820343017578125
2009-04-22 00:00:00,62.43632507324219
2009-04-23 00:00:00,63.04928588867188
2009-04-24 00:00:00,64.00199890136719
2009-04-27 00:00:00,63.39642333984375
2009-04-28 00:00:00,63.19700622558594
2009-04-29 00:00:00,64.5411376953125
2009-04-30 00:00:00,64.56330871582031
2009-05-01 00:00:00,64.9104232788086
2009-05-04 00:00:00,67.11865997314453
2009-05-05 00:00:00,66.88970184326172
2009-05-06 00:00:00,68.04924011230469
2009-05-07 00:00:00,67.10391998291016
2009-05-08 00:00:00,68.66958618164062
2009-05-11 00:00:00,67.38450622558594
2009-05-12 00:00:00,67.18515014648438
2009-05-13 00:00:00,65.49388122558594
2009-05-14 00:00:00,66.05517578125
2009-05-15 00:00:00,65.51602935791016
2009-05-18 00:00:00,67.37713623046875
2009-05-19 00:00:00,67.29591369628906
2009-05-20 00:00:00,66.84538269042969
2009-05-21 00:00:00,65.88529205322266
2009-05-22 00:00:00,65.7449722290039
2009-05-26 00:00:00,67.42884826660156
2009-05-27 00:00:00,66.22501373291016
2009-05-28 00:00:00,67.148193359375
2009-05-29 00:00:00,68.33727264404297
2009-06-01 00:00:00,69.99158477783203
2009-06-02 00:00:00,70.05066680908203
2009-06-03 00:00:00,69.16441345214844
2009-06-04 00:00:00,69.81434631347656
2009-06-05 00:00:00,69.82910919189453
2009-06-08 00:00:00,69.54109191894531
2009-06-09 00:00:00,69.89554595947266
2009-06-10 00:00:00,69.71831512451172
2009-06-11 00:00:00,70.02853393554688
2009-06-12 00:00:00,70.22056579589844
2009-06-15 00:00:00,68.61051177978516
2009-06-16 00:00:00,67.67996215820312
2009-06-17 00:00:00,67.61348724365234
2009-06-18 00:00:00,68.10832214355469
2009-06-19 00:00:00,68.35934448242188
2009-06-22 00:00:00,66.30945587158203
2009-06-23 00:00:00,66.3614273071289
2009-06-24 00:00:00,66.93333435058594
2009-06-25 00:00:00,68.3890380859375
2009-06-26 00:00:00,68.21076965332031
2009-06-29 00:00:00,68.84954071044922
2009-06-30 00:00:00,68.29248046875
2009-07-01 00:00:00,68.57473754882812
2009-07-02 00:00:00,66.70308685302734
2009-07-06 00:00:00,66.6956558227539
2009-07-07 00:00:00,65.4033432006836
2009-07-08 00:00:00,65.35877990722656
2009-07-09 00:00:00,65.48503875732422
2009-07-10 00:00:00,65.32910919189453
2009-07-13 00:00:00,66.91848754882812
2009-07-14 00:00:00,67.2972640991211
2009-07-15 00:00:00,69.26546478271484
2009-07-16 00:00:00,69.15404510498047
2009-07-17 00:00:00,69.91162109375
2009-07-20 00:00:00,70.6543197631836
2009-07-21 00:00:00,70.98113250732422
2009-07-22 00:00:00,70.96629333496094
2009-07-23 00:00:00,72.53341674804688
2009-07-24 00:00:00,72.83049011230469
2009-07-27 00:00:00,73.04586791992188
2009-07-28 00:00:00,72.70421600341797
2009-07-29 00:00:00,72.52594757080078
2009-07-30 00:00:00,73.28350067138672
2009-07-31 00:00:00,73.38751220703125
2009-08-03 00:00:00,74.59812927246094
2009-08-04 00:00:00,74.7912368774414
2009-08-05 00:00:00,74.57587432861328
2009-08-06 00:00:00,74.18964385986328
2009-08-07 00:00:00,75.16260528564453
2009-08-10 00:00:00,75.00666046142578
2009-08-11 00:00:00,74.07078552246094
2009-08-12 00:00:00,74.86550903320312
2009-08-13 00:00:00,75.43739318847656
2009-08-14 00:00:00,74.85808563232422
2009-08-17 00:00:00,73.01616668701172
2009-08-18 00:00:00,73.5954360961914
2009-08-19 00:00:00,74.24164581298828
2009-08-20 00:00:00,75.00666046142578
2009-08-21 00:00:00,76.47720336914062
2009-08-24 00:00:00,76.46977233886719
2009-08-25 00:00:00,76.61831665039062
2009-08-26 00:00:00,76.62574005126953
2009-08-27 00:00:00,76.79656982421875
2009-08-28 00:00:00,76.78173828125
2009-08-31 00:00:00,76.09843444824219
2009-09-01 00:00:00,74.41986846923828
2009-09-02 00:00:00,74.13766479492188
2009-09-03 00:00:00,74.7541275024414
2009-09-04 00:00:00,75.80132293701172
2009-09-08 00:00:00,76.45491027832031
2009-09-09 00:00:00,77.04163360595703
2009-09-10 00:00:00,77.82894134521484
2009-09-11 00:00:00,77.81409454345703
2009-09-14 00:00:00,78.1928939819336
2009-09-15 00:00:00,78.51966857910156
2009-09-16 00:00:00,79.70800018310547
2009-09-17 00:00:00,79.58914184570312
2009-09-18 00:00:00,79.63990783691406
2009-09-21 00:00:00,79.43843841552734
2009-09-22 00:00:00,79.90109252929688
2009-09-23 00:00:00,79.2369384765625
2009-09-24 00:00:00,78.36380767822266
2009-09-25 00:00:00,77.94595336914062
2009-09-28 00:00:00,79.3414306640625
2009-09-29 00:00:00,79.10262298583984
2009-09-30 00:00:00,78.79664611816406
2009-10-01 00:00:00,76.84148406982422
2009-10-02 00:00:00,76.48328399658203
2009-10-05 00:00:00,77.62503814697266
2009-10-06 00:00:00,78.73696899414062
2009-10-07 00:00:00,78.953369140625
2009-10-08 00:00:00,79.55783081054688
2009-10-09 00:00:00,80.04288482666016
2009-10-12 00:00:00,80.3563003540039
2009-10-13 00:00:00,80.19215393066406
2009-10-14 00:00:00,81.57271575927734
2009-10-15 00:00:00,81.87120056152344
2009-10-16 00:00:00,81.25929260253906
2009-10-19 00:00:00,81.9309310913086
2009-10-20 00:00:00,81.49807739257812
2009-10-21 00:00:00,80.7667465209961
2009-10-22 00:00:00,81.58763122558594
2009-10-23 00:00:00,80.65481567382812
2009-10-26 00:00:00,79.78173828125
2009-10-27 00:00:00,79.41607666015625
2009-10-28 00:00:00,77.91608428955078
2009-10-29 00:00:00,79.58769226074219
2009-10-30 00:00:00,77.28175354003906
2009-11-02 00:00:00,77.84894561767578
2009-11-03 00:00:00,78.09519958496094
2009-11-04 00:00:00,78.29664611816406
2009-11-05 00:00:00,79.73692321777344
2009-11-06 00:00:00,79.94586944580078
2009-11-09 00:00:00,81.7667236328125
2009-11-10 00:00:00,81.78166198730469
2009-11-11 00:00:00,82.19959259033203
2009-11-12 00:00:00,81.36375427246094
2009-11-13 00:00:00,81.80404663085938
2009-11-16 00:00:00,82.99058532714844
2009-11-17 00:00:00,83.08759307861328
2009-11-18 00:00:00,83.03536224365234
2009-11-19 00:00:00,81.95329284667969
2009-11-20 00:00:00,81.66224670410156
2009-11-23 00:00:00,82.6995620727539
2009-11-24 00:00:00,82.826416015625
2009-11-25 00:00:00,83.11744689941406
2009-11-27 00:00:00,81.7667236328125
2009-11-30 00:00:00,82.04285430908203
2009-12-01 00:00:00,83.05775451660156
2009-12-02 00:00:00,83.02044677734375
2009-12-03 00:00:00,82.3711929321289
2009-12-04 00:00:00,82.84133911132812
2009-12-07 00:00:00,82.7144775390625
2009-12-08 00:00:00,81.79657745361328
2009-12-09 00:00:00,82.1025619506836
2009-12-10 00:00:00,82.56521606445312
2009-12-11 00:00:00,82.91596221923828
2009-12-14 00:00:00,83.48310852050781
2009-12-15 00:00:00,83.0950698852539
2009-12-16 00:00:00,83.221923828125
2009-12-17 00:00:00,82.22193908691406
2009-12-18 00:00:00,82.6871109008789
2009-12-21 00:00:00,83.52743530273438
2009-12-22 00:00:00,83.82752990722656
2009-12-23 00:00:00,83.99256896972656
2009-12-24 00:00:00,84.3902359008789
2009-12-28 00:00:00,84.57030487060547
2009-12-29 00:00:00,84.45024871826172
2009-12-30 00:00:00,84.42024230957031
2009-12-31 00:00:00,83.60994720458984
2010-01-04 00:00:00,85.02794647216797
2010-01-05 00:00:00,85.2530517578125
2010-01-06 00:00:00,85.31304931640625
2010-01-07 00:00:00,85.67317962646484
2010-01-08 00:00:00,85.95829772949219
2010-01-11 00:00:00,86.0783462524414
2010-01-12 00:00:00,85.27555847167969
2010-01-13 00:00:00,85.99578857421875
2010-01-14 00:00:00,86.2283935546875
2010-01-15 00:00:00,85.26053619384766
2010-01-19 00:00:00,86.3259048461914
2010-01-20 00:00:00,85.44810485839844
2010-01-21 00:00:00,83.80500793457031
2010-01-22 00:00:00,81.93685150146484
2010-01-25 00:00:00,82.35696411132812
2010-01-26 00:00:00,82.01188659667969
2010-01-27 00:00:00,82.40199279785156
2010-01-28 00:00:00,81.4566650390625
2010-01-29 00:00:00,80.57135009765625
2010-02-01 00:00:00,81.8243179321289
2010-02-02 00:00:00,82.81465148925781
2010-02-03 00:00:00,82.40199279785156
2010-02-04 00:00:00,79.85861206054688
2010-02-05 00:00:00,80.023681640625
2010-02-08 00:00:00,79.4459457397461
2010-02-09 00:00:00,80.44383239746094
2010-02-10 00:00:00,80.28629302978516
2010-02-11 00:00:00,81.12654876708984
2010-02-12 00:00:00,81.05902099609375
2010-02-16 00:00:00,82.33448028564453
2010-02-17 00:00:00,82.7246322631836
2010-02-18 00:00:00,83.21231079101562
2010-02-19 00:00:00,83.3848648071289
2010-02-22 00:00:00,83.39986419677734
2010-02-23 00:00:00,82.38700103759766
2010-02-24 00:00:00,83.14479064941406
2010-02-25 00:00:00,83.03224182128906
2010-02-26 00:00:00,83.08477020263672
2010-03-01 00:00:00,83.94755554199219
2010-03-02 00:00:00,84.18014526367188
2010-03-03 00:00:00,84.25518035888672
2010-03-04 00:00:00,84.51028442382812
2010-03-05 00:00:00,85.71817779541016
2010-03-08 00:00:00,85.73320007324219
2010-03-09 00:00:00,85.87574768066406
2010-03-10 00:00:00,86.25839233398438
2010-03-11 00:00:00,86.61851501464844
2010-03-12 00:00:00,86.62604522705078
2010-03-15 00:00:00,86.64855194091797
2010-03-16 00:00:00,87.3387680053711
2010-03-17 00:00:00,87.85648345947266
2010-03-18 00:00:00,87.81146240234375
2010-03-19 00:00:00,87.3669662475586
2010-03-22 00:00:00,87.83404541015625
2010-03-23 00:00:00,88.45177459716797
2010-03-24 00:00:00,88.02236938476562
2010-03-25 00:00:00,87.87924194335938
2010-03-26 00:00:00,87.82653045654297
2010-03-29 00:00:00,88.38400268554688
2010-03-30 00:00:00,88.44426727294922
2010-03-31 00:00:00,88.14292907714844
2010-04-01 00:00:00,88.74559783935547
2010-04-05 00:00:00,89.4688720703125
2010-04-06 00:00:00,89.67977905273438
2010-04-07 00:00:00,89.16751098632812
2010-04-08 00:00:00,89.47637176513672
2010-04-09 00:00:00,90.06399536132812
2010-04-12 00:00:00,90.2071533203125
2010-04-13 00:00:00,90.27491760253906
2010-04-14 00:00:00,91.2995147705078
2010-04-15 00:00:00,91.37483215332033
2010-04-16 00:00:00,89.92086791992188
2010-04-19 00:00:00,90.25987243652344
2010-04-20 00:00:00,91.06594848632812
2010-04-21 00:00:00,90.90023803710938
2010-04-22 00:00:00,91.17141723632812
2010-04-23 00:00:00,91.7665557861328
2010-04-26 00:00:00,91.41999816894533
2010-04-27 00:00:00,89.2579345703125
2010-04-28 00:00:00,89.93592071533203
2010-04-29 00:00:00,91.0509033203125
2010-04-30 00:00:00,89.50650787353516
2010-05-03 00:00:00,90.66667175292967
2010-05-04 00:00:00,88.53467559814453
2010-05-05 00:00:00,88.00731658935547
2010-05-06 00:00:00,85.08431243896484
2010-05-07 00:00:00,83.81867218017578
2010-05-10 00:00:00,87.5101089477539
2010-05-11 00:00:00,87.26148986816406
2010-05-12 00:00:00,88.48194122314453
2010-05-13 00:00:00,87.38202667236328
2010-05-14 00:00:00,85.79997253417969
2010-05-17 00:00:00,85.84516906738281
2010-05-18 00:00:00,84.677490234375
2010-05-19 00:00:00,84.19532012939453
2010-05-20 00:00:00,81.0161361694336
2010-05-21 00:00:00,82.19894409179688
2010-05-24 00:00:00,81.14423370361328
2010-05-25 00:00:00,81.22711181640625
2010-05-26 00:00:00,80.7374038696289
2010-05-27 00:00:00,83.44196319580078
2010-05-28 00:00:00,82.3947982788086
2010-06-01 00:00:00,81.00862884521484
2010-06-02 00:00:00,83.11803436279297
2010-06-03 00:00:00,83.404296875
2010-06-04 00:00:00,80.47374725341797
2010-06-07 00:00:00,79.4717788696289
2010-06-08 00:00:00,80.32305145263672
2010-06-09 00:00:00,79.89366912841797
2010-06-10 00:00:00,82.22908020019531
2010-06-11 00:00:00,82.62835693359375
2010-06-14 00:00:00,82.5002670288086
2010-06-15 00:00:00,84.37613677978516
2010-06-16 00:00:00,84.34599304199219
2010-06-17 00:00:00,84.48161315917969
2010-06-18 00:00:00,84.57318878173828
2010-06-21 00:00:00,84.33099365234375
2010-06-22 00:00:00,82.93820190429688
2010-06-23 00:00:00,82.68083953857422
2010-06-24 00:00:00,81.31078338623047
2010-06-25 00:00:00,81.6513900756836
2010-06-28 00:00:00,81.39405059814453
2010-06-29 00:00:00,78.88099670410156
2010-06-30 00:00:00,78.13162231445312
2010-07-01 00:00:00,77.783447265625
2010-07-02 00:00:00,77.3595199584961
2010-07-06 00:00:00,77.86669158935547
2010-07-07 00:00:00,80.3191909790039
2010-07-08 00:00:00,81.11398315429688
2010-07-09 00:00:00,81.71953582763672
2010-07-12 00:00:00,81.77249908447266
2010-07-13 00:00:00,83.00634002685547
2010-07-14 00:00:00,82.99877166748047
2010-07-15 00:00:00,83.02146911621094
2010-07-16 00:00:00,80.73551940917969
2010-07-19 00:00:00,81.21239471435547
2010-07-20 00:00:00,82.11314392089844
2010-07-21 00:00:00,81.04588317871094
2010-07-22 00:00:00,82.85494995117188
2010-07-23 00:00:00,83.57401275634766
2010-07-26 00:00:00,84.44451141357422
2010-07-27 00:00:00,84.43695831298828
2010-07-28 00:00:00,83.89193725585938
2010-07-29 00:00:00,83.48320007324219
2010-07-30 00:00:00,83.46807861328125
2010-08-02 00:00:00,85.35283660888672
2010-08-03 00:00:00,84.944091796875
2010-08-04 00:00:00,85.51180267333984
2010-08-05 00:00:00,85.42095947265625
2010-08-06 00:00:00,85.0727767944336
2010-08-09 00:00:00,85.52694702148438
2010-08-10 00:00:00,85.06519317626953
2010-08-11 00:00:00,82.73385620117188
2010-08-12 00:00:00,82.22667694091797
2010-08-13 00:00:00,81.98445129394531
2010-08-16 00:00:00,81.9466323852539
2010-08-17 00:00:00,82.95333099365234
2010-08-18 00:00:00,83.10474395751953
2010-08-19 00:00:00,81.65896606445312
2010-08-20 00:00:00,81.39405059814453
2010-08-23 00:00:00,81.08366394042969
2010-08-24 00:00:00,79.88016510009766
2010-08-25 00:00:00,80.19050598144531
2010-08-26 00:00:00,79.65308380126953
2010-08-27 00:00:00,80.88692474365234
2010-08-30 00:00:00,79.71363067626953
2010-08-31 00:00:00,79.71363067626953
2010-09-01 00:00:00,82.09803771972656
2010-09-02 00:00:00,82.86251831054688
2010-09-03 00:00:00,83.9373550415039
2010-09-07 00:00:00,82.99117279052734
2010-09-08 00:00:00,83.57401275634766
2010-09-09 00:00:00,83.96006774902344
2010-09-10 00:00:00,84.38397216796875
2010-09-13 00:00:00,85.32255554199219
2010-09-14 00:00:00,85.26959991455078
2010-09-15 00:00:00,85.59507751464844
2010-09-16 00:00:00,85.5723648071289
2010-09-17 00:00:00,85.60433959960938
2010-09-20 00:00:00,86.91323852539062
2010-09-21 00:00:00,86.73821258544922
2010-09-22 00:00:00,86.31205749511719
2010-09-23 00:00:00,85.61192321777344
2010-09-24 00:00:00,87.37744140625
2010-09-27 00:00:00,86.95891571044922
2010-09-28 00:00:00,87.26329803466797
2010-09-29 00:00:00,87.11109161376953
2010-09-30 00:00:00,86.85237121582031
2010-10-01 00:00:00,87.21763610839844
2010-10-04 00:00:00,86.56318664550781
2010-10-05 00:00:00,88.3058853149414
2010-10-06 00:00:00,88.29825592041016
2010-10-07 00:00:00,88.19170379638672
2010-10-08 00:00:00,88.68636322021484
2010-10-11 00:00:00,88.77006530761719
2010-10-12 00:00:00,89.04402923583984
2010-10-13 00:00:00,89.73651123046875
2010-10-14 00:00:00,89.38646697998047
2010-10-15 00:00:00,89.56909942626953
2010-10-18 00:00:00,90.01045989990234
2010-10-19 00:00:00,88.8309326171875
2010-10-20 00:00:00,89.69847106933594
2010-10-21 00:00:00,89.89633178710938
2010-10-22 00:00:00,90.06373596191406
2010-10-25 00:00:00,90.33010864257812
2010-10-26 00:00:00,90.34530639648438
2010-10-27 00:00:00,90.08658599853516
2010-10-28 00:00:00,90.10181427001952
2010-10-29 00:00:00,90.17030334472656
2010-11-01 00:00:00,90.20071411132812
2010-11-02 00:00:00,90.91609954833984
2010-11-03 00:00:00,91.28132629394533
2010-11-04 00:00:00,93.03925323486328
2010-11-05 00:00:00,93.38926696777344
2010-11-08 00:00:00,93.21427154541016
2010-11-09 00:00:00,92.54460144042967
2010-11-10 00:00:00,92.9174575805664
2010-11-11 00:00:00,92.56741333007812
2010-11-12 00:00:00,91.47157287597656
2010-11-15 00:00:00,91.34225463867188
2010-11-16 00:00:00,89.91913604736328
2010-11-17 00:00:00,89.96481323242188
2010-11-18 00:00:00,91.28895568847656
2010-11-19 00:00:00,91.5400848388672
2010-11-22 00:00:00,91.4639663696289
2010-11-23 00:00:00,90.13987731933594
2010-11-24 00:00:00,91.47157287597656
2010-11-26 00:00:00,90.4062271118164
2010-11-29 00:00:00,90.6801528930664
2010-11-30 00:00:00,90.17030334472656
2010-12-01 00:00:00,92.0880126953125
2010-12-02 00:00:00,93.2675552368164
2010-12-03 00:00:00,93.5186996459961
2010-12-06 00:00:00,93.41974639892578
2010-12-07 00:00:00,93.4729995727539
2010-12-08 00:00:00,93.8154525756836
2010-12-09 00:00:00,94.18071746826172
2010-12-10 00:00:00,94.7286605834961
2010-12-13 00:00:00,94.78955078125
2010-12-14 00:00:00,94.87322998046876
2010-12-15 00:00:00,94.4394760131836
2010-12-16 00:00:00,94.98739624023438
2010-12-17 00:00:00,95.08916473388672
2010-12-20 00:00:00,95.3186264038086
2010-12-21 00:00:00,95.9229736328125
2010-12-22 00:00:00,96.22132873535156
2010-12-23 00:00:00,96.08363342285156
2010-12-27 00:00:00,96.12187957763672
2010-12-28 00:00:00,96.25958251953124
2010-12-29 00:00:00,96.3284683227539
2010-12-30 00:00:00,96.1754379272461
2010-12-31 00:00:00,96.19839477539062
2011-01-03 00:00:00,97.19287109375
2011-01-04 00:00:00,97.13935089111328
2011-01-05 00:00:00,97.64419555664062
2011-01-06 00:00:00,97.45297241210938
2011-01-07 00:00:00,97.2617416381836
2011-01-10 00:00:00,97.13935089111328
2011-01-11 00:00:00,97.48356628417967
2011-01-12 00:00:00,98.3633270263672
2011-01-13 00:00:00,98.2026596069336
2011-01-14 00:00:00,98.91412353515624
2011-01-18 00:00:00,99.08242797851562
2011-01-19 00:00:00,98.1108856201172
2011-01-20 00:00:00,97.98081970214844
2011-01-21 00:00:00,98.2026596069336
2011-01-24 00:00:00,98.76115417480467
2011-01-25 00:00:00,98.81468200683594
2011-01-26 00:00:00,99.1971664428711
2011-01-27 00:00:00,99.44200134277344
2011-01-28 00:00:00,97.70541381835938
2011-01-31 00:00:00,98.4398193359375
2011-02-01 00:00:00,100.0157470703125
2011-02-02 00:00:00,99.82445526123048
2011-02-03 00:00:00,100.04632568359376
2011-02-04 00:00:00,100.329345703125
2011-02-07 00:00:00,100.95667266845705
2011-02-08 00:00:00,101.4156723022461
2011-02-09 00:00:00,101.18614196777344
2011-02-10 00:00:00,101.22441864013672
2011-02-11 00:00:00,101.82878112792967
2011-02-14 00:00:00,102.07357788085938
2011-02-15 00:00:00,101.75226593017578
2011-02-16 00:00:00,102.39485168457033
2011-02-17 00:00:00,102.70085906982422
2011-02-18 00:00:00,102.91507720947266
2011-02-22 00:00:00,100.84957885742188
2011-02-23 00:00:00,100.22994232177734
2011-02-24 00:00:00,100.16105651855467
2011-02-25 00:00:00,101.23209381103516
2011-02-28 00:00:00,101.85935974121094
2011-03-01 00:00:00,100.16105651855467
2011-03-02 00:00:00,100.3752899169922
2011-03-03 00:00:00,102.10414123535156
2011-03-04 00:00:00,101.33917999267578
2011-03-07 00:00:00,100.54356384277344
2011-03-08 00:00:00,101.42333221435548
2011-03-09 00:00:00,101.27794647216795
2011-03-10 00:00:00,99.40373992919922
2011-03-11 00:00:00,100.09221649169922
2011-03-14 00:00:00,99.48788452148438
2011-03-15 00:00:00,98.34801483154295
2011-03-16 00:00:00,96.52735900878906
2011-03-17 00:00:00,97.80487823486328
2011-03-18 00:00:00,98.16062927246094
2011-03-21 00:00:00,99.68189239501952
2011-03-22 00:00:00,99.3361587524414
2011-03-23 00:00:00,99.62043762207033
2011-03-24 00:00:00,100.57315063476562
2011-03-25 00:00:00,100.88046264648438
2011-03-28 00:00:00,100.63461303710938
2011-03-29 00:00:00,101.31072235107422
2011-03-30 00:00:00,102.00990295410156
2011-03-31 00:00:00,101.87163543701172
2011-04-01 00:00:00,102.3018569946289
2011-04-04 00:00:00,102.38633728027344
2011-04-05 00:00:00,102.37100219726562
2011-04-06 00:00:00,102.69371032714844
2011-04-07 00:00:00,102.43248748779295
2011-04-08 00:00:00,102.07904815673828
2011-04-11 00:00:00,101.77173614501952
2011-04-12 00:00:00,101.01107788085938
2011-04-13 00:00:00,101.00340270996094
2011-04-14 00:00:00,101.08020782470705
2011-04-15 00:00:00,101.44900512695312
2011-04-18 00:00:00,100.31193542480467
2011-04-19 00:00:00,100.88815307617188
2011-04-20 00:00:00,102.263427734375
2011-04-21 00:00:00,102.78588104248048
2011-04-25 00:00:00,102.67833709716795
2011-04-26 00:00:00,103.56192779541016
2011-04-27 00:00:00,104.23802947998048
2011-04-28 00:00:00,104.57608032226562
2011-04-29 00:00:00,104.82193756103516
2011-05-02 00:00:00,104.66061401367188
2011-05-03 00:00:00,104.28411865234376
2011-05-04 00:00:00,103.5926742553711
2011-05-05 00:00:00,102.6552734375
2011-05-06 00:00:00,103.10857391357422
2011-05-09 00:00:00,103.50811767578124
2011-05-10 00:00:00,104.39167022705078
2011-05-11 00:00:00,103.29299926757812
2011-05-12 00:00:00,103.78472137451172
2011-05-13 00:00:00,102.98563385009766
2011-05-16 00:00:00,102.33258819580078
2011-05-17 00:00:00,102.31723022460938
2011-05-18 00:00:00,103.23153686523438
2011-05-19 00:00:00,103.47737121582033
2011-05-20 00:00:00,102.6552734375
2011-05-23 00:00:00,101.4644012451172
2011-05-24 00:00:00,101.3798828125
2011-05-25 00:00:00,101.71790313720705
2011-05-26 00:00:00,102.1866226196289
2011-05-27 00:00:00,102.57845306396484
2011-05-31 00:00:00,103.64641571044922
2011-06-01 00:00:00,101.3184051513672
2011-06-02 00:00:00,101.2108383178711
2011-06-03 00:00:00,100.20438385009766
2011-06-06 00:00:00,99.1440658569336
2011-06-07 00:00:00,99.08261108398438
2011-06-08 00:00:00,98.66770935058594
2011-06-09 00:00:00,99.420654296875
2011-06-10 00:00:00,98.0376968383789
2011-06-13 00:00:00,98.11453247070312
2011-06-14 00:00:00,99.35921478271484
2011-06-15 00:00:00,97.59205627441406
2011-06-16 00:00:00,97.80718994140624
2011-06-17 00:00:00,98.09906768798828
2011-06-20 00:00:00,98.60093688964844
2011-06-21 00:00:00,99.9521484375
2011-06-22 00:00:00,99.34990692138672
2011-06-23 00:00:00,99.0642318725586
2011-06-24 00:00:00,97.91372680664062
2011-06-27 00:00:00,98.78626251220705
2011-06-28 00:00:00,100.07569885253906
2011-06-29 00:00:00,100.93278503417967
2011-06-30 00:00:00,101.89793395996094
2011-07-01 00:00:00,103.4035873413086
2011-07-05 00:00:00,103.31864166259766
2011-07-06 00:00:00,103.4421615600586
2011-07-07 00:00:00,104.51548767089844
2011-07-08 00:00:00,103.7742156982422
2011-07-11 00:00:00,101.89793395996094
2011-07-12 00:00:00,101.45783233642578
2011-07-13 00:00:00,101.7975616455078
2011-07-14 00:00:00,101.09493255615234
2011-07-15 00:00:00,101.68172454833984
2011-07-18 00:00:00,100.84786224365234
2011-07-19 00:00:00,102.48474884033205
2011-07-20 00:00:00,102.4229736328125
2011-07-21 00:00:00,103.84369659423828
2011-07-22 00:00:00,103.9131851196289
2011-07-25 00:00:00,103.33409118652344
2011-07-26 00:00:00,102.94803619384766
2011-07-27 00:00:00,100.84012603759766
2011-07-28 00:00:00,100.54669952392578
2011-07-29 00:00:00,99.85948944091795
2011-08-01 00:00:00,99.4348373413086
2011-08-02 00:00:00,96.8945541381836
2011-08-03 00:00:00,97.41958618164062
2011-08-04 00:00:00,92.85628509521484
2011-08-05 00:00:00,92.71729278564452
2011-08-08 00:00:00,86.67924499511719
2011-08-09 00:00:00,90.7097625732422
2011-08-10 00:00:00,86.70240783691406
2011-08-11 00:00:00,90.59397888183594
2011-08-12 00:00:00,91.20393371582033
2011-08-15 00:00:00,93.13427734375
2011-08-16 00:00:00,92.33895874023438
2011-08-17 00:00:00,92.40072631835938
2011-08-18 00:00:00,88.41654968261719
2011-08-19 00:00:00,86.97270202636719
2011-08-22 00:00:00,87.04216003417969
2011-08-23 00:00:00,89.9067611694336
2011-08-24 00:00:00,91.17306518554688
2011-08-25 00:00:00,89.78319549560547
2011-08-26 00:00:00,91.08810424804688
2011-08-29 00:00:00,93.70562744140624
2011-08-30 00:00:00,93.95271301269533
2011-08-31 00:00:00,94.3696746826172
2011-09-01 00:00:00,93.38135528564452
2011-09-02 00:00:00,90.9954605102539
2011-09-06 00:00:00,90.33141326904295
2011-09-07 00:00:00,92.87946319580078
2011-09-08 00:00:00,91.91426849365234
2011-09-09 00:00:00,89.50526428222656
2011-09-12 00:00:00,90.08436584472656
2011-09-13 00:00:00,90.9105453491211
2011-09-14 00:00:00,92.16908264160156
2011-09-15 00:00:00,93.75965881347656
2011-09-16 00:00:00,94.31461334228516
2011-09-19 00:00:00,93.37548065185548
2011-09-20 00:00:00,93.2668685913086
2011-09-21 00:00:00,90.51937103271484
2011-09-22 00:00:00,87.5933837890625
2011-09-23 00:00:00,88.12113952636719
2011-09-26 00:00:00,90.2166519165039
2011-09-27 00:00:00,91.22565460205078
2011-09-28 00:00:00,89.36296081542969
2011-09-29 00:00:00,90.0692138671875
2011-09-30 00:00:00,87.81846618652344
2011-10-03 00:00:00,85.31935119628906
2011-10-04 00:00:00,87.18978118896484
2011-10-05 00:00:00,88.80415344238281
2011-10-06 00:00:00,90.41069793701172
2011-10-07 00:00:00,89.80536651611328
2011-10-10 00:00:00,92.80891418457033
2011-10-11 00:00:00,92.9020538330078
2011-10-12 00:00:00,93.71698760986328
2011-10-13 00:00:00,93.53073120117188
2011-10-14 00:00:00,95.12955474853516
2011-10-17 00:00:00,93.31341552734376
2011-10-18 00:00:00,95.13729858398438
2011-10-19 00:00:00,94.01190948486328
2011-10-20 00:00:00,94.42327880859376
2011-10-21 00:00:00,96.21609497070312
2011-10-24 00:00:00,97.39582824707033
2011-10-25 00:00:00,95.5020523071289
2011-10-26 00:00:00,96.47223663330078
2011-10-27 00:00:00,99.8328628540039
2011-10-28 00:00:00,99.8095703125
2011-10-31 00:00:00,97.40357208251952
2011-11-01 00:00:00,94.68714904785156
2011-11-02 00:00:00,96.2316665649414
2011-11-03 00:00:00,97.9856948852539
2011-11-04 00:00:00,97.38805389404295
2011-11-07 00:00:00,97.99346160888672
2011-11-08 00:00:00,99.25074768066406
2011-11-09 00:00:00,95.58747863769533
2011-11-10 00:00:00,96.48775482177734
2011-11-11 00:00:00,98.30388641357422
2011-11-14 00:00:00,97.37255859375
2011-11-15 00:00:00,97.85374450683594
2011-11-16 00:00:00,96.30150604248048
2011-11-17 00:00:00,94.77252197265624
2011-11-18 00:00:00,94.67164611816406
2011-11-21 00:00:00,92.87101745605467
2011-11-22 00:00:00,92.50623321533205
2011-11-23 00:00:00,90.46507263183594
2011-11-25 00:00:00,90.29428100585938
2011-11-28 00:00:00,92.9097900390625
2011-11-29 00:00:00,93.17369079589844
2011-11-30 00:00:00,97.00775909423828
2011-12-01 00:00:00,96.99222564697266
2011-12-02 00:00:00,96.9068374633789
2011-12-05 00:00:00,97.96239471435548
2011-12-06 00:00:00,97.99346160888672
2011-12-07 00:00:00,98.35824584960938
2011-12-08 00:00:00,96.20059967041016
2011-12-09 00:00:00,97.83047485351562
2011-12-12 00:00:00,96.4023895263672
2011-12-13 00:00:00,95.5020523071289
2011-12-14 00:00:00,94.48538208007812
2011-12-15 00:00:00,94.8268814086914
2011-12-16 00:00:00,94.96745300292967
2011-12-19 00:00:00,93.95208740234376
2011-12-20 00:00:00,96.79509735107422
2011-12-21 00:00:00,96.98255920410156
2011-12-22 00:00:00,97.84168243408205
2011-12-23 00:00:00,98.71643829345705
2011-12-27 00:00:00,98.79456329345705
2011-12-28 00:00:00,97.49803161621094
2011-12-29 00:00:00,98.5055923461914
2011-12-30 00:00:00,98.0213394165039
2012-01-03 00:00:00,99.58341979980467
2012-01-04 00:00:00,99.7396240234375
2012-01-05 00:00:00,100.00518035888672
2012-01-06 00:00:00,99.7474365234375
2012-01-09 00:00:00,99.98957061767578
2012-01-10 00:00:00,100.85655975341795
2012-01-11 00:00:00,100.91121673583984
2012-01-12 00:00:00,101.15332794189452
2012-01-13 00:00:00,100.63003540039062
2012-01-17 00:00:00,101.02054595947266
2012-01-18 00:00:00,102.1374740600586
2012-01-19 00:00:00,102.67638397216795
2012-01-20 00:00:00,103.05908966064452
2012-01-23 00:00:00,102.7935028076172
2012-01-24 00:00:00,102.67638397216795
2012-01-25 00:00:00,103.53546905517578
2012-01-26 00:00:00,103.00438690185548
2012-01-27 00:00:00,102.95755767822266
2012-01-30 00:00:00,102.6060562133789
2012-01-31 00:00:00,102.56703186035156
2012-02-01 00:00:00,103.46525573730467
2012-02-02 00:00:00,103.62922668457033
2012-02-03 00:00:00,105.08199310302734
2012-02-06 00:00:00,105.0116958618164
2012-02-07 00:00:00,105.27725982666016
2012-02-08 00:00:00,105.58967590332033
2012-02-09 00:00:00,105.72246551513672
2012-02-10 00:00:00,104.94139862060548
2012-02-13 00:00:00,105.72246551513672
2012-02-14 00:00:00,105.58967590332033
2012-02-15 00:00:00,105.0976104736328
2012-02-16 00:00:00,106.26136779785156
2012-02-17 00:00:00,106.54255676269533
2012-02-21 00:00:00,106.58940887451172
2012-02-22 00:00:00,106.24574279785156
2012-02-23 00:00:00,106.7143783569336
2012-02-24 00:00:00,106.94867706298828
2012-02-27 00:00:00,107.12833404541016
2012-02-28 00:00:00,107.44078063964844
2012-02-29 00:00:00,107.01901245117188
2012-03-01 00:00:00,107.57350158691406
2012-03-02 00:00:00,107.24552154541016
2012-03-05 00:00:00,106.80807495117188
2012-03-06 00:00:00,105.24600219726562
2012-03-07 00:00:00,105.9802017211914
2012-03-08 00:00:00,107.0346221923828
2012-03-09 00:00:00,107.44859313964844
2012-03-12 00:00:00,107.45640563964844
2012-03-13 00:00:00,109.39337158203124
2012-03-14 00:00:00,109.27622985839844
2012-03-15 00:00:00,109.90886688232422
2012-03-16 00:00:00,110.0610809326172
2012-03-19 00:00:00,110.49248504638672
2012-03-20 00:00:00,110.17090606689452
2012-03-21 00:00:00,109.99040222167967
2012-03-22 00:00:00,109.19810485839844
2012-03-23 00:00:00,109.55113220214844
2012-03-26 00:00:00,111.08869934082033
2012-03-27 00:00:00,110.74352264404295
2012-03-28 00:00:00,110.1944351196289
2012-03-29 00:00:00,110.0061492919922
2012-03-30 00:00:00,110.46112823486328
2012-04-02 00:00:00,111.26911926269533
2012-04-03 00:00:00,110.81411743164062
2012-04-04 00:00:00,109.71588134765624
2012-04-05 00:00:00,109.6609344482422
2012-04-09 00:00:00,108.42935943603516
2012-04-10 00:00:00,106.6094207763672
2012-04-11 00:00:00,107.4722900390625
2012-04-12 00:00:00,108.87654876708984
2012-04-13 00:00:00,107.5821762084961
2012-04-16 00:00:00,107.51155090332033
2012-04-17 00:00:00,109.1039810180664
2012-04-18 00:00:00,108.73531341552734
2012-04-19 00:00:00,108.03709411621094
2012-04-20 00:00:00,108.21758270263672
2012-04-23 00:00:00,107.30755615234376
2012-04-24 00:00:00,107.71551513671876
2012-04-25 00:00:00,109.19029235839844
2012-04-26 00:00:00,109.95124816894533
2012-04-27 00:00:00,110.13165283203124
2012-04-30 00:00:00,109.72370910644533
2012-05-01 00:00:00,110.40623474121094
2012-05-02 00:00:00,110.07672119140624
2012-05-03 00:00:00,109.23735809326172
2012-05-04 00:00:00,107.4722900390625
2012-05-07 00:00:00,107.55074310302734
2012-05-08 00:00:00,107.11927795410156
2012-05-09 00:00:00,106.48385620117188
2012-05-10 00:00:00,106.70353698730467
2012-05-11 00:00:00,106.38185119628906
2012-05-14 00:00:00,105.20516967773438
2012-05-15 00:00:00,104.60111236572266
2012-05-16 00:00:00,104.20104217529295
2012-05-17 00:00:00,102.6556396484375
2012-05-18 00:00:00,101.77706146240234
2012-05-21 00:00:00,103.52642059326172
2012-05-22 00:00:00,103.70687103271484
2012-05-23 00:00:00,103.7617645263672
2012-05-24 00:00:00,103.96572875976562
2012-05-25 00:00:00,103.62841796875
2012-05-29 00:00:00,104.88355255126952
2012-05-30 00:00:00,103.36165618896484
2012-05-31 00:00:00,103.13420104980467
2012-06-01 00:00:00,100.53759002685548
2012-06-04 00:00:00,100.49056243896484
2012-06-05 00:00:00,101.25146484375
2012-06-06 00:00:00,103.52642059326172
2012-06-07 00:00:00,103.5891571044922
2012-06-08 00:00:00,104.41287231445312
2012-06-11 00:00:00,103.08709716796876
2012-06-12 00:00:00,104.27167510986328
2012-06-13 00:00:00,103.60486602783205
2012-06-14 00:00:00,104.70311737060548
2012-06-15 00:00:00,105.77397918701172
2012-06-18 00:00:00,105.97896575927734
2012-06-19 00:00:00,107.00405883789062
2012-06-20 00:00:00,106.83056640625
2012-06-21 00:00:00,104.43345642089844
2012-06-22 00:00:00,105.23776245117188
2012-06-25 00:00:00,103.55028533935548
2012-06-26 00:00:00,104.07071685791016
2012-06-27 00:00:00,105.00908660888672
2012-06-28 00:00:00,104.7094268798828
2012-06-29 00:00:00,107.31947326660156
2012-07-02 00:00:00,107.64280700683594
2012-07-03 00:00:00,108.35245513916016
2012-07-05 00:00:00,107.86355590820312
2012-07-06 00:00:00,106.8384780883789
2012-07-09 00:00:00,106.70442199707033
2012-07-10 00:00:00,105.77397918701172
2012-07-11 00:00:00,105.7897491455078
2012-07-12 00:00:00,105.27719116210938
2012-07-13 00:00:00,107.04349517822266
2012-07-16 00:00:00,106.7911376953125
2012-07-17 00:00:00,107.52450561523438
2012-07-18 00:00:00,108.32091522216795
2012-07-19 00:00:00,108.60478973388672
2012-07-20 00:00:00,107.61123657226562
2012-07-23 00:00:00,106.5230484008789
2012-07-24 00:00:00,105.6083526611328
2012-07-25 00:00:00,105.63201141357422
2012-07-26 00:00:00,107.37471771240234
2012-07-27 00:00:00,109.3539047241211
2012-07-30 00:00:00,109.3539047241211
2012-07-31 00:00:00,108.58900451660156
2012-08-01 00:00:00,108.4943618774414
2012-08-02 00:00:00,107.74529266357422
2012-08-03 00:00:00,109.88223266601562
2012-08-06 00:00:00,110.0951156616211
2012-08-07 00:00:00,110.64714050292967
2012-08-08 00:00:00,110.78116607666016
2012-08-09 00:00:00,110.87579345703124
2012-08-10 00:00:00,111.05711364746094
2012-08-13 00:00:00,111.00194549560548
2012-08-14 00:00:00,111.01773071289062
2012-08-15 00:00:00,111.14387512207033
2012-08-16 00:00:00,111.96394348144533
2012-08-17 00:00:00,112.11376190185548
2012-08-20 00:00:00,112.12165832519533
2012-08-21 00:00:00,111.78260803222656
2012-08-22 00:00:00,111.82987213134766
2012-08-23 00:00:00,110.91519927978516
2012-08-24 00:00:00,111.58546447753906
2012-08-27 00:00:00,111.6091079711914
2012-08-28 00:00:00,111.49871063232422
2012-08-29 00:00:00,111.58546447753906
2012-08-30 00:00:00,110.78116607666016
2012-08-31 00:00:00,111.3094711303711
2012-09-04 00:00:00,111.20700073242188
2012-09-05 00:00:00,111.11231994628906
2012-09-06 00:00:00,113.36752319335938
2012-09-07 00:00:00,113.8091278076172
2012-09-10 00:00:00,113.16252136230467
2012-09-11 00:00:00,113.47797393798828
2012-09-12 00:00:00,113.85643768310548
2012-09-13 00:00:00,115.59120178222656
2012-09-14 00:00:00,116.103759765625
2012-09-17 00:00:00,115.70946502685548
2012-09-18 00:00:00,115.61482238769533
2012-09-19 00:00:00,115.67797088623048
2012-09-20 00:00:00,115.68582916259766
2012-09-21 00:00:00,115.63745880126952
2012-09-24 00:00:00,115.4630355834961
2012-09-25 00:00:00,114.2343292236328
2012-09-26 00:00:00,113.59220886230467
2012-09-27 00:00:00,114.66236114501952
2012-09-28 00:00:00,114.13128662109376
2012-10-01 00:00:00,114.43248748779295
2012-10-02 00:00:00,114.55138397216795
2012-10-03 00:00:00,115.01911163330078
2012-10-04 00:00:00,115.84361267089844
2012-10-05 00:00:00,115.85150909423828
2012-10-08 00:00:00,115.45515441894533
2012-10-09 00:00:00,114.31361389160156
2012-10-10 00:00:00,113.58429718017578
2012-10-11 00:00:00,113.6476821899414
2012-10-12 00:00:00,113.27506256103516
2012-10-15 00:00:00,114.218505859375
2012-10-16 00:00:00,115.37586212158205
2012-10-17 00:00:00,115.89905548095705
2012-10-18 00:00:00,115.5978546142578
2012-10-19 00:00:00,113.6714859008789
2012-10-22 00:00:00,113.68733215332033
2012-10-23 00:00:00,112.10974884033205
2012-10-24 00:00:00,111.7926788330078
2012-10-25 00:00:00,112.1176986694336
2012-10-26 00:00:00,112.05429077148438
2012-10-31 00:00:00,112.05429077148438
2012-11-01 00:00:00,113.22753143310548
2012-11-02 00:00:00,112.2207260131836
2012-11-05 00:00:00,112.45062255859376
2012-11-06 00:00:00,113.33055877685548
2012-11-07 00:00:00,110.76209259033205
2012-11-08 00:00:00,109.43028259277344
2012-11-09 00:00:00,109.52545166015624
2012-11-12 00:00:00,109.61257934570312
2012-11-13 00:00:00,109.23212432861328
2012-11-14 00:00:00,107.75760650634766
2012-11-15 00:00:00,107.57527923583984
2012-11-16 00:00:00,108.10641479492188
2012-11-19 00:00:00,110.2944107055664
2012-11-20 00:00:00,110.34197235107422
2012-11-21 00:00:00,110.5480499267578
2012-11-23 00:00:00,112.05429077148438
2012-11-26 00:00:00,111.81646728515624
2012-11-27 00:00:00,111.2457275390625
2012-11-28 00:00:00,112.14149475097656
2012-11-29 00:00:00,112.66465759277344
2012-11-30 00:00:00,112.68846130371094
2012-12-03 00:00:00,112.13353729248048
2012-12-04 00:00:00,111.97501373291016
2012-12-05 00:00:00,112.17317962646484
2012-12-06 00:00:00,112.55370330810548
2012-12-07 00:00:00,112.8945541381836
2012-12-10 00:00:00,112.94214630126952
2012-12-11 00:00:00,113.71110534667967
2012-12-12 00:00:00,113.76659393310548
2012-12-13 00:00:00,113.0689697265625
2012-12-14 00:00:00,112.6488265991211
2012-12-17 00:00:00,113.97270965576172
2012-12-18 00:00:00,115.24108123779295
2012-12-19 00:00:00,114.3849105834961
2012-12-20 00:00:00,115.04290008544922
2012-12-21 00:00:00,113.99864959716795
2012-12-24 00:00:00,113.64739990234376
2012-12-26 00:00:00,113.16838836669922
2012-12-27 00:00:00,113.0166473388672
2012-12-28 00:00:00,111.79515075683594
2012-12-31 00:00:00,113.69525909423828
2013-01-02 00:00:00,116.6092758178711
2013-01-03 00:00:00,116.34587097167967
2013-01-04 00:00:00,116.8568115234375
2013-01-07 00:00:00,116.53744506835938
2013-01-08 00:00:00,116.20209503173828
2013-01-09 00:00:00,116.4975128173828
2013-01-10 00:00:00,117.42365264892578
2013-01-11 00:00:00,117.41565704345705
2013-01-14 00:00:00,117.3357925415039
2013-01-15 00:00:00,117.41565704345705
2013-01-16 00:00:00,117.3996810913086
2013-01-17 00:00:00,118.15813446044922
2013-01-18 00:00:00,118.42162322998048
2013-01-22 00:00:00,119.06027221679688
2013-01-23 00:00:00,119.25191497802734
2013-01-24 00:00:00,119.28382110595705
2013-01-25 00:00:00,119.9544677734375
2013-01-28 00:00:00,119.81071472167967
2013-01-29 00:00:00,120.28179168701172
2013-01-30 00:00:00,119.81071472167967
2013-01-31 00:00:00,119.51538848876952
2013-02-01 00:00:00,120.74481964111328
2013-02-04 00:00:00,119.3875961303711
2013-02-05 00:00:00,120.59320068359376
2013-02-06 00:00:00,120.68097686767578
2013-02-07 00:00:00,120.52130889892578
2013-02-08 00:00:00,121.1919174194336
2013-02-11 00:00:00,121.16796875
2013-02-12 00:00:00,121.3675765991211
2013-02-13 00:00:00,121.47136688232422
2013-02-14 00:00:00,121.58313751220705
2013-02-15 00:00:00,121.43944549560548
2013-02-19 00:00:00,122.34955596923828
2013-02-20 00:00:00,120.82470703125
2013-02-21 00:00:00,120.09017181396484
2013-02-22 00:00:00,121.26378631591795
2013-02-25 00:00:00,118.95652770996094
2013-02-26 00:00:00,119.77084350585938
2013-02-27 00:00:00,121.27980041503906
2013-02-28 00:00:00,121.04021453857422
2013-03-01 00:00:00,121.43944549560548
2013-03-04 00:00:00,122.0860595703125
2013-03-05 00:00:00,123.17987060546876
2013-03-06 00:00:00,123.34749603271484
2013-03-07 00:00:00,123.5710678100586
2013-03-08 00:00:00,124.09796905517578
2013-03-11 00:00:00,124.56903076171876
2013-03-12 00:00:00,124.2895736694336
2013-03-13 00:00:00,124.46522521972656
2013-03-14 00:00:00,125.12787628173828
2013-03-15 00:00:00,124.962646484375
2013-03-18 00:00:00,124.27305603027344
2013-03-19 00:00:00,123.98434448242188
2013-03-20 00:00:00,124.85041046142578
2013-03-21 00:00:00,123.78386688232422
2013-03-22 00:00:00,124.7782211303711
2013-03-25 00:00:00,124.25699615478516
2013-03-26 00:00:00,125.2513427734375
2013-03-27 00:00:00,125.2513427734375
2013-03-28 00:00:00,125.63626098632812
2013-04-01 00:00:00,125.13909149169922
2013-04-02 00:00:00,125.75657653808594
2013-04-03 00:00:00,124.48155975341795
2013-04-04 00:00:00,124.98676300048828
2013-04-05 00:00:00,124.42540740966795
2013-04-08 00:00:00,125.26738739013672
2013-04-09 00:00:00,125.70047760009766
2013-04-10 00:00:00,127.24010467529295
2013-04-11 00:00:00,127.65714263916016
2013-04-12 00:00:00,127.34440612792967
2013-04-15 00:00:00,124.393310546875
2013-04-16 00:00:00,126.229736328125
2013-04-17 00:00:00,124.38532257080078
2013-04-18 00:00:00,123.60747528076172
2013-04-19 00:00:00,124.6820068359375
2013-04-22 00:00:00,125.2353515625
2013-04-23 00:00:00,126.52643585205078
2013-04-24 00:00:00,126.60660552978516
2013-04-25 00:00:00,127.11983489990234
2013-04-26 00:00:00,126.89525604248048
2013-04-29 00:00:00,127.74530792236328
2013-04-30 00:00:00,128.05006408691406
2013-05-01 00:00:00,126.9273681640625
2013-05-02 00:00:00,128.10618591308594
2013-05-03 00:00:00,129.4053192138672
2013-05-06 00:00:00,129.73406982421875
2013-05-07 00:00:00,130.39169311523438
2013-05-08 00:00:00,130.98507690429688
2013-05-09 00:00:00,130.61619567871094
2013-05-10 00:00:00,131.04119873046875
2013-05-13 00:00:00,131.14541625976562
2013-05-14 00:00:00,132.5006866455078
2013-05-15 00:00:00,133.21438598632812
2013-05-16 00:00:00,132.58888244628906
2013-05-17 00:00:00,133.8719940185547
2013-05-20 00:00:00,133.86392211914062
2013-05-21 00:00:00,134.05642700195312
2013-05-22 00:00:00,133.06204223632812
2013-05-23 00:00:00,132.6771240234375
2013-05-24 00:00:00,132.56478881835938
2013-05-28 00:00:00,133.35873413085938
2013-05-29 00:00:00,132.49266052246094
2013-05-30 00:00:00,132.98179626464844
2013-05-31 00:00:00,131.07325744628906
2013-06-03 00:00:00,131.79502868652344
2013-06-04 00:00:00,131.16151428222656
2013-06-05 00:00:00,129.32510375976562
2013-06-06 00:00:00,130.4958953857422
2013-06-07 00:00:00,132.15589904785156
2013-06-10 00:00:00,132.15589904785156
2013-06-11 00:00:00,130.79258728027344
2013-06-12 00:00:00,129.71002197265625
2013-06-13 00:00:00,131.68275451660156
2013-06-14 00:00:00,130.85675048828125
2013-06-17 00:00:00,131.86717224121094
2013-06-18 00:00:00,132.90966796875
2013-06-19 00:00:00,131.07325744628906
2013-06-20 00:00:00,127.82550048828124
2013-06-21 00:00:00,128.23590087890625
2013-06-24 00:00:00,126.61544036865234
2013-06-25 00:00:00,127.83279418945312
2013-06-26 00:00:00,129.098388671875
2013-06-27 00:00:00,129.8561553955078
2013-06-28 00:00:00,129.3241729736328
2013-07-01 00:00:00,130.0819549560547
2013-07-02 00:00:00,129.96104431152344
2013-07-03 00:00:00,130.01744079589844
2013-07-05 00:00:00,131.42019653320312
2013-07-08 00:00:00,132.16993713378906
2013-07-09 00:00:00,133.12115478515625
2013-07-10 00:00:00,133.16958618164062
2013-07-11 00:00:00,134.98336791992188
2013-07-12 00:00:00,135.03982543945312
2013-07-15 00:00:00,135.55577087402344
2013-07-16 00:00:00,135.04788208007812
2013-07-17 00:00:00,135.39454650878906
2013-07-18 00:00:00,136.13624572753906
2013-07-19 00:00:00,136.3781280517578
2013-07-22 00:00:00,136.6441192626953
2013-07-23 00:00:00,136.3538818359375
2013-07-24 00:00:00,135.8540802001953
2013-07-25 00:00:00,136.18458557128906
2013-07-26 00:00:00,136.32969665527344
2013-07-29 00:00:00,135.9105224609375
2013-07-30 00:00:00,135.9105224609375
2013-07-31 00:00:00,136.0072784423828
2013-08-01 00:00:00,137.57928466796875
2013-08-02 00:00:00,137.81301879882812
2013-08-05 00:00:00,137.61151123046875
2013-08-06 00:00:00,136.82949829101562
2013-08-07 00:00:00,136.38613891601562
2013-08-08 00:00:00,136.8859405517578
2013-08-09 00:00:00,136.490966796875
2013-08-12 00:00:00,136.32969665527344
2013-08-13 00:00:00,136.73281860351562
2013-08-14 00:00:00,136.03138732910156
2013-08-15 00:00:00,134.12887573242188
2013-08-16 00:00:00,133.68551635742188
2013-08-19 00:00:00,132.8309783935547
2013-08-20 00:00:00,133.48394775390625
2013-08-21 00:00:00,132.6616668701172
2013-08-22 00:00:00,133.8709716796875
2013-08-23 00:00:00,134.3223114013672
2013-08-26 00:00:00,133.8225860595703
2013-08-27 00:00:00,131.6701202392578
2013-08-28 00:00:00,132.13771057128906
2013-08-29 00:00:00,132.3472442626953
2013-08-30 00:00:00,131.9281005859375
2013-09-03 00:00:00,132.5246124267578
2013-09-04 00:00:00,133.62103271484375
2013-09-05 00:00:00,133.7903594970703
2013-09-06 00:00:00,133.854736328125
2013-09-09 00:00:00,135.13661193847656
2013-09-10 00:00:00,136.13624572753906
2013-09-11 00:00:00,136.56349182128906
2013-09-12 00:00:00,136.20069885253906
2013-09-13 00:00:00,136.5070343017578
2013-09-16 00:00:00,137.29705810546875
2013-09-17 00:00:00,137.9097137451172
2013-09-18 00:00:00,139.50596618652344
2013-09-19 00:00:00,139.27218627929688
2013-09-20 00:00:00,138.2984161376953
2013-09-23 00:00:00,137.6584930419922
2013-09-24 00:00:00,137.33447265625
2013-09-25 00:00:00,136.93746948242188
2013-09-26 00:00:00,137.46401977539062
2013-09-27 00:00:00,136.83221435546875
2013-09-30 00:00:00,136.10311889648438
2013-10-01 00:00:00,137.1804962158203
2013-10-02 00:00:00,137.0509490966797
2013-10-03 00:00:00,135.78720092773438
2013-10-04 00:00:00,136.8159942626953
2013-10-07 00:00:00,135.6332550048828
2013-10-08 00:00:00,134.0535888671875
2013-10-09 00:00:00,134.15078735351562
2013-10-10 00:00:00,137.0428924560547
2013-10-11 00:00:00,137.92579650878906
2013-10-14 00:00:00,138.47666931152344
2013-10-15 00:00:00,137.47216796875
2013-10-16 00:00:00,139.39212036132812
2013-10-17 00:00:00,140.32366943359375
2013-10-18 00:00:00,141.27142333984375
2013-10-21 00:00:00,141.27955627441406
2013-10-22 00:00:00,142.09779357910156
2013-10-23 00:00:00,141.41729736328125
2013-10-24 00:00:00,141.88714599609375
2013-10-25 00:00:00,142.53521728515625
2013-10-28 00:00:00,142.7620391845703
2013-10-29 00:00:00,143.5235137939453
2013-10-30 00:00:00,142.81068420410156
2013-10-31 00:00:00,142.40562438964844
2013-11-01 00:00:00,142.74588012695312
2013-11-04 00:00:00,143.2481231689453
2013-11-05 00:00:00,142.79441833496094
2013-11-06 00:00:00,143.5235137939453
2013-11-07 00:00:00,141.7089080810547
2013-11-08 00:00:00,143.62075805664062
2013-11-11 00:00:00,143.64503479003906
2013-11-12 00:00:00,143.35342407226562
2013-11-13 00:00:00,144.50376892089844
2013-11-14 00:00:00,145.22470092773438
2013-11-15 00:00:00,145.85658264160156
2013-11-18 00:00:00,145.34625244140625
2013-11-19 00:00:00,145.03028869628906
2013-11-20 00:00:00,144.57662963867188
2013-11-21 00:00:00,145.7431640625
2013-11-22 00:00:00,146.4722442626953
2013-11-25 00:00:00,146.3264617919922
2013-11-26 00:00:00,146.366943359375
2013-11-27 00:00:00,146.723388671875
2013-11-29 00:00:00,146.6261749267578
2013-12-02 00:00:00,146.24542236328125
2013-12-03 00:00:00,145.613525390625
2013-12-04 00:00:00,145.59738159179688
2013-12-05 00:00:00,144.95742797851562
2013-12-06 00:00:00,146.5775909423828
2013-12-09 00:00:00,146.95021057128906
2013-12-10 00:00:00,146.42367553710938
2013-12-11 00:00:00,144.77915954589844
2013-12-12 00:00:00,144.30120849609375
2013-12-13 00:00:00,144.28501892089844
2013-12-16 00:00:00,145.18421936035156
2013-12-17 00:00:00,144.72247314453125
2013-12-18 00:00:00,147.1932830810547
2013-12-19 00:00:00,147.02308654785156
2013-12-20 00:00:00,147.87831115722656
2013-12-23 00:00:00,148.6684112548828
2013-12-24 00:00:00,148.994140625
2013-12-26 00:00:00,149.75167846679688
2013-12-27 00:00:00,149.7434539794922
2013-12-30 00:00:00,149.71908569335938
2013-12-31 00:00:00,150.4276885986328
2014-01-02 00:00:00,148.98602294921875
2014-01-03 00:00:00,148.96163940429688
2014-01-06 00:00:00,148.5299072265625
2014-01-07 00:00:00,149.44215393066406
2014-01-08 00:00:00,149.4747314453125
2014-01-09 00:00:00,149.57247924804688
2014-01-10 00:00:00,149.97972106933594
2014-01-13 00:00:00,147.98422241210938
2014-01-14 00:00:00,149.59695434570312
2014-01-15 00:00:00,150.4033203125
2014-01-16 00:00:00,150.207763671875
2014-01-17 00:00:00,149.57247924804688
2014-01-21 00:00:00,150.01226806640625
2014-01-22 00:00:00,150.11004638671875
2014-01-23 00:00:00,148.8802032470703
2014-01-24 00:00:00,145.70367431640625
2014-01-27 00:00:00,144.98684692382812
2014-01-28 00:00:00,145.8502197265625
2014-01-29 00:00:00,144.44935607910156
2014-01-30 00:00:00,145.9805908203125
2014-01-31 00:00:00,145.12538146972656
2014-02-03 00:00:00,141.8592987060547
2014-02-04 00:00:00,142.8529815673828
2014-02-05 00:00:00,142.6737518310547
2014-02-06 00:00:00,144.55526733398438
2014-02-07 00:00:00,146.3471221923828
2014-02-10 00:00:00,146.61590576171875
2014-02-11 00:00:00,148.22036743164062
2014-02-12 00:00:00,148.293701171875
2014-02-13 00:00:00,149.059326171875
2014-02-14 00:00:00,149.88198852539062
2014-02-18 00:00:00,150.0611572265625
2014-02-19 00:00:00,149.06752014160156
2014-02-20 00:00:00,149.94712829589844
2014-02-21 00:00:00,149.77609252929688
2014-02-24 00:00:00,150.6068878173828
2014-02-25 00:00:00,150.54983520507812
2014-02-26 00:00:00,150.55796813964844
2014-02-27 00:00:00,151.3480987548828
2014-02-28 00:00:00,151.73085021972656
2014-03-03 00:00:00,150.66390991210938
2014-03-04 00:00:00,152.78158569335938
2014-03-05 00:00:00,152.92002868652344
2014-03-06 00:00:00,153.27023315429688
2014-03-07 00:00:00,153.3354034423828
2014-03-10 00:00:00,153.25393676757812
2014-03-11 00:00:00,152.49652099609375
2014-03-12 00:00:00,152.53720092773438
2014-03-13 00:00:00,150.82672119140625
2014-03-14 00:00:00,150.4033203125
2014-03-17 00:00:00,151.76345825195312
2014-03-18 00:00:00,152.8467254638672
2014-03-19 00:00:00,152.03224182128906
2014-03-20 00:00:00,152.92002868652344
2014-03-21 00:00:00,152.3268585205078
2014-03-24 00:00:00,151.6969451904297
2014-03-25 00:00:00,152.41690063476562
2014-03-26 00:00:00,151.32066345214844
2014-03-27 00:00:00,151.0016326904297
2014-03-28 00:00:00,151.74606323242188
2014-03-31 00:00:00,152.98953247070312
2014-04-01 00:00:00,154.0039520263672
2014-04-02 00:00:00,154.51939392089844
2014-04-03 00:00:00,154.31484985351562
2014-04-04 00:00:00,152.49057006835938
2014-04-07 00:00:00,150.80528259277344
2014-04-08 00:00:00,151.42698669433594
2014-04-09 00:00:00,153.05499267578125
2014-04-10 00:00:00,149.83990478515625
2014-04-11 00:00:00,148.49012756347656
2014-04-14 00:00:00,149.6599884033203
2014-04-15 00:00:00,150.69073486328125
2014-04-16 00:00:00,152.26966857910156
2014-04-17 00:00:00,152.4823455810547
2014-04-21 00:00:00,153.01409912109375
2014-04-22 00:00:00,153.70948791503906
2014-04-23 00:00:00,153.34950256347656
2014-04-24 00:00:00,153.660400390625
2014-04-25 00:00:00,152.40054321289062
2014-04-28 00:00:00,152.88320922851562
2014-04-29 00:00:00,153.5949249267578
2014-04-30 00:00:00,154.05303955078125
2014-05-01 00:00:00,154.06944274902344
2014-05-02 00:00:00,153.84848022460938
2014-05-05 00:00:00,154.14303588867188
2014-05-06 00:00:00,152.80136108398438
2014-05-07 00:00:00,153.70127868652344
2014-05-08 00:00:00,153.53762817382812
2014-05-09 00:00:00,153.76675415039062
2014-05-12 00:00:00,155.2638397216797
2014-05-13 00:00:00,155.40293884277344
2014-05-14 00:00:00,154.66656494140625
2014-05-15 00:00:00,153.3085479736328
2014-05-16 00:00:00,153.84034729003906
2014-05-19 00:00:00,154.4048614501953
2014-05-20 00:00:00,153.4313201904297
2014-05-21 00:00:00,154.72386169433594
2014-05-22 00:00:00,155.10015869140625
2014-05-23 00:00:00,155.72195434570312
2014-05-27 00:00:00,156.67918395996094
2014-05-28 00:00:00,156.56454467773438
2014-05-29 00:00:00,157.3744659423828
2014-05-30 00:00:00,157.6280975341797
2014-06-02 00:00:00,157.80807495117188
2014-06-03 00:00:00,157.72625732421875
2014-06-04 00:00:00,158.04531860351562
2014-06-05 00:00:00,159.07606506347656
2014-06-06 00:00:00,159.83689880371094
2014-06-09 00:00:00,160.0005340576172
2014-06-10 00:00:00,160.0168914794922
2014-06-11 00:00:00,159.4605255126953
2014-06-12 00:00:00,158.3316192626953
2014-06-13 00:00:00,158.81427001953125
2014-06-16 00:00:00,158.9451904296875
2014-06-17 00:00:00,159.38693237304688
2014-06-18 00:00:00,160.55677795410156
2014-06-19 00:00:00,160.73681640625
2014-06-20 00:00:00,161.06312561035156
2014-06-23 00:00:00,161.0137939453125
2014-06-24 00:00:00,160.0438232421875
2014-06-25 00:00:00,160.76722717285156
2014-06-26 00:00:00,160.65206909179688
2014-06-27 00:00:00,160.96446228027344
2014-06-30 00:00:00,160.8822784423828
2014-07-01 00:00:00,161.95913696289062
2014-07-02 00:00:00,162.12350463867188
2014-07-03 00:00:00,162.92083740234375
2014-07-07 00:00:00,162.35362243652344
2014-07-08 00:00:00,161.30970764160156
2014-07-09 00:00:00,162.0330352783203
2014-07-10 00:00:00,161.39190673828125
2014-07-11 00:00:00,161.6138916015625
2014-07-14 00:00:00,162.42770385742188
2014-07-15 00:00:00,162.12350463867188
2014-07-16 00:00:00,162.7235565185547
2014-07-17 00:00:00,160.87405395507812
2014-07-18 00:00:00,162.51803588867188
2014-07-21 00:00:00,162.2139129638672
2014-07-22 00:00:00,162.92083740234375
2014-07-23 00:00:00,163.2825164794922
2014-07-24 00:00:00,163.29071044921875
2014-07-25 00:00:00,162.52627563476562
2014-07-28 00:00:00,162.59201049804688
2014-07-29 00:00:00,161.893310546875
2014-07-30 00:00:00,161.91796875
2014-07-31 00:00:00,158.7203826904297
2014-08-01 00:00:00,158.23544311523438
2014-08-04 00:00:00,159.3779754638672
2014-08-05 00:00:00,157.83267211914062
2014-08-06 00:00:00,157.8820343017578
2014-08-07 00:00:00,157.027099609375
2014-08-08 00:00:00,158.8437042236328
2014-08-11 00:00:00,159.3040313720703
2014-08-12 00:00:00,159.0821075439453
2014-08-13 00:00:00,160.15892028808594
2014-08-14 00:00:00,160.91517639160156
2014-08-15 00:00:00,160.8822784423828
2014-08-18 00:00:00,162.23037719726562
2014-08-19 00:00:00,163.0770263671875
2014-08-20 00:00:00,163.5126953125
2014-08-21 00:00:00,163.98947143554688
2014-08-22 00:00:00,163.73460388183594
2014-08-25 00:00:00,164.56483459472656
2014-08-26 00:00:00,164.6717071533203
2014-08-27 00:00:00,164.60592651367188
2014-08-28 00:00:00,164.5155029296875
2014-08-29 00:00:00,164.98411560058594
2014-09-02 00:00:00,164.90187072753906
2014-09-03 00:00:00,164.81143188476562
2014-09-04 00:00:00,164.5730743408203
2014-09-05 00:00:00,165.31288146972656
2014-09-08 00:00:00,164.8853759765625
2014-09-09 00:00:00,163.8414764404297
2014-09-10 00:00:00,164.45797729492188
2014-09-11 00:00:00,164.64706420898438
2014-09-12 00:00:00,163.68533325195312
2014-09-15 00:00:00,163.56202697753906
2014-09-16 00:00:00,164.79502868652344
2014-09-17 00:00:00,165.01699829101562
2014-09-18 00:00:00,165.89649963378906
2014-09-19 00:00:00,165.74703979492188
2014-09-22 00:00:00,164.4669647216797
2014-09-23 00:00:00,163.52548217773438
2014-09-24 00:00:00,164.8055877685547
2014-09-25 00:00:00,162.14630126953125
2014-09-26 00:00:00,163.43466186523438
2014-09-29 00:00:00,163.13735961914062
2014-09-30 00:00:00,162.70790100097656
2014-10-01 00:00:00,160.50286865234375
2014-10-02 00:00:00,160.5276641845703
2014-10-03 00:00:00,162.29495239257812
2014-10-06 00:00:00,162.1050567626953
2014-10-07 00:00:00,159.60276794433594
2014-10-08 00:00:00,162.3940887451172
2014-10-09 00:00:00,159.17333984375
2014-10-10 00:00:00,157.3563995361328
2014-10-13 00:00:00,154.7715606689453
2014-10-14 00:00:00,155.01104736328125
2014-10-15 00:00:00,153.9622039794922
2014-10-16 00:00:00,153.8300323486328
2014-10-17 00:00:00,155.64691162109375
2014-10-20 00:00:00,157.1582489013672
2014-10-21 00:00:00,160.2716522216797
2014-10-22 00:00:00,159.1320037841797
2014-10-23 00:00:00,160.9818878173828
2014-10-24 00:00:00,162.2206268310547
2014-10-27 00:00:00,161.9976806640625
2014-10-28 00:00:00,163.85586547851562
2014-10-29 00:00:00,163.60806274414062
2014-10-30 00:00:00,164.65692138671875
2014-10-31 00:00:00,166.539794921875
2014-11-03 00:00:00,166.6306915283203
2014-11-04 00:00:00,166.0526123046875
2014-11-05 00:00:00,167.10140991210938
2014-11-06 00:00:00,167.77029418945312
2014-11-07 00:00:00,167.92727661132812
2014-11-10 00:00:00,168.455810546875
2014-11-11 00:00:00,168.62100219726562
2014-11-12 00:00:00,168.43927001953125
2014-11-13 00:00:00,168.62924194335938
2014-11-14 00:00:00,168.67051696777344
2014-11-17 00:00:00,168.7779083251953
2014-11-18 00:00:00,169.75233459472656
2014-11-19 00:00:00,169.4798583984375
2014-11-20 00:00:00,169.77716064453125
2014-11-21 00:00:00,170.68553161621094
2014-11-24 00:00:00,171.16455078125
2014-11-25 00:00:00,171.0406494140625
2014-11-26 00:00:00,171.47837829589844
2014-11-28 00:00:00,171.114990234375
2014-12-01 00:00:00,169.92584228515625
2014-12-02 00:00:00,171.02415466308594
2014-12-03 00:00:00,171.6848602294922
2014-12-04 00:00:00,171.49490356445312
2014-12-05 00:00:00,171.77569580078125
2014-12-08 00:00:00,170.6277313232422
2014-12-09 00:00:00,170.51217651367188
2014-12-10 00:00:00,167.77859497070312
2014-12-11 00:00:00,168.62924194335938
2014-12-12 00:00:00,165.9038848876953
2014-12-15 00:00:00,164.76425170898438
2014-12-16 00:00:00,163.4429473876953
2014-12-17 00:00:00,166.6471710205078
2014-12-18 00:00:00,170.76812744140625
2014-12-19 00:00:00,171.49476623535156
2014-12-22 00:00:00,172.28369140625
2014-12-23 00:00:00,172.5161895751953
2014-12-24 00:00:00,172.53277587890625
2014-12-26 00:00:00,173.08917236328125
2014-12-29 00:00:00,173.3216552734375
2014-12-30 00:00:00,172.39157104492188
2014-12-31 00:00:00,170.68096923828125
2015-01-02 00:00:00,170.58956909179688
2015-01-05 00:00:00,167.50885009765625
2015-01-06 00:00:00,165.93104553222656
2015-01-07 00:00:00,167.99871826171875
2015-01-08 00:00:00,170.9799346923828
2015-01-09 00:00:00,169.60975646972656
2015-01-12 00:00:00,168.2810821533203
2015-01-13 00:00:00,167.80775451660156
2015-01-14 00:00:00,166.794677734375
2015-01-15 00:00:00,165.26673889160156
2015-01-16 00:00:00,167.4341278076172
2015-01-20 00:00:00,167.79115295410156
2015-01-21 00:00:00,168.63819885253906
2015-01-22 00:00:00,171.14601135253906
2015-01-23 00:00:00,170.2076416015625
2015-01-26 00:00:00,170.6062469482422
2015-01-27 00:00:00,168.3558349609375
2015-01-28 00:00:00,166.19676208496094
2015-01-29 00:00:00,167.73301696777344
2015-01-30 00:00:00,165.62376403808594
2015-02-02 00:00:00,167.6749267578125
2015-02-03 00:00:00,170.09963989257812
2015-02-04 00:00:00,169.45199584960938
2015-02-05 00:00:00,171.16258239746094
2015-02-06 00:00:00,170.68922424316406
2015-02-09 00:00:00,169.92529296875
2015-02-10 00:00:00,171.73558044433594
2015-02-11 00:00:00,171.835205078125
2015-02-12 00:00:00,173.4877166748047
2015-02-13 00:00:00,174.20188903808594
2015-02-17 00:00:00,174.47589111328125
2015-02-18 00:00:00,174.49252319335938
2015-02-19 00:00:00,174.36793518066406
2015-02-20 00:00:00,175.414306640625
2015-02-23 00:00:00,175.3893280029297
2015-02-24 00:00:00,175.88755798339844
2015-02-25 00:00:00,175.73809814453125
2015-02-26 00:00:00,175.53048706054688
2015-02-27 00:00:00,174.93264770507812
2015-03-02 00:00:00,176.03707885742188
2015-03-03 00:00:00,175.31460571289062
2015-03-04 00:00:00,174.57557678222656
2015-03-05 00:00:00,174.76658630371094
2015-03-06 00:00:00,172.30853271484375
2015-03-09 00:00:00,173.02272033691406
2015-03-10 00:00:00,170.2158966064453
2015-03-11 00:00:00,169.81735229492188
2015-03-12 00:00:00,171.97637939453125
2015-03-13 00:00:00,170.92176818847656
2015-03-16 00:00:00,173.20542907714844
2015-03-17 00:00:00,172.69053649902344
2015-03-18 00:00:00,174.76658630371094
2015-03-19 00:00:00,173.96934509277344
2015-03-20 00:00:00,175.50494384765625
2015-03-23 00:00:00,175.16294860839844
2015-03-24 00:00:00,174.17872619628906
2015-03-25 00:00:00,171.62637329101562
2015-03-26 00:00:00,171.2176055908203
2015-03-27 00:00:00,171.6096954345703
2015-03-30 00:00:00,173.70326232910156
2015-03-31 00:00:00,172.18516540527344
2015-04-01 00:00:00,171.5763397216797
2015-04-02 00:00:00,172.1935272216797
2015-04-06 00:00:00,173.3529510498047
2015-04-07 00:00:00,172.89418029785156
2015-04-08 00:00:00,173.47808837890625
2015-04-09 00:00:00,174.2454376220703
2015-04-10 00:00:00,175.1963653564453
2015-04-13 00:00:00,174.40391540527344
2015-04-14 00:00:00,174.737548828125
2015-04-15 00:00:00,175.52166748046875
2015-04-16 00:00:00,175.47157287597656
2015-04-17 00:00:00,173.45301818847656
2015-04-20 00:00:00,175.037841796875
2015-04-21 00:00:00,174.82933044433594
2015-04-22 00:00:00,175.6884765625
2015-04-23 00:00:00,176.1305389404297
2015-04-24 00:00:00,176.53927612304688
2015-04-27 00:00:00,175.80517578125
2015-04-28 00:00:00,176.3640899658203
2015-04-29 00:00:00,175.63839721679688
2015-04-30 00:00:00,173.87844848632812
2015-05-01 00:00:00,175.76353454589844
2015-05-04 00:00:00,176.2639923095703
2015-05-05 00:00:00,174.2454376220703
2015-05-06 00:00:00,173.5281219482422
2015-05-07 00:00:00,174.22044372558594
2015-05-08 00:00:00,176.5142059326172
2015-05-11 00:00:00,175.67173767089844
2015-05-12 00:00:00,175.14630126953125
2015-05-13 00:00:00,175.17965698242188
2015-05-14 00:00:00,177.00631713867188
2015-05-15 00:00:00,177.19821166992188
2015-05-18 00:00:00,177.7487030029297
2015-05-19 00:00:00,177.69033813476562
2015-05-20 00:00:00,177.565185546875
2015-05-21 00:00:00,178.0823516845703
2015-05-22 00:00:00,177.65696716308594
2015-05-26 00:00:00,175.74685668945312
2015-05-27 00:00:00,177.41506958007812
2015-05-28 00:00:00,177.21487426757812
2015-05-29 00:00:00,176.1138153076172
2015-06-01 00:00:00,176.4725341796875
2015-06-02 00:00:00,176.29737854003906
2015-06-03 00:00:00,176.76443481445312
2015-06-04 00:00:00,175.27142333984375
2015-06-05 00:00:00,174.9711456298828
2015-06-08 00:00:00,173.8950653076172
2015-06-09 00:00:00,173.87010192871094
2015-06-10 00:00:00,175.95538330078125
2015-06-11 00:00:00,176.52256774902344
2015-06-12 00:00:00,175.1713104248047
2015-06-15 00:00:00,174.4206085205078
2015-06-16 00:00:00,175.37144470214844
2015-06-17 00:00:00,175.6551055908203
2015-06-18 00:00:00,177.4818115234375
2015-06-19 00:00:00,176.6938934326172
2015-06-22 00:00:00,177.59915161132812
2015-06-23 00:00:00,177.724853515625
2015-06-24 00:00:00,176.43409729003906
2015-06-25 00:00:00,175.89764404296875
2015-06-26 00:00:00,175.8640899658203
2015-06-29 00:00:00,172.1761932373047
2015-06-30 00:00:00,172.53656005859375
2015-07-01 00:00:00,173.91957092285156
2015-07-02 00:00:00,173.76036071777344
2015-07-06 00:00:00,173.2657928466797
2015-07-07 00:00:00,174.3553924560547
2015-07-08 00:00:00,171.4302215576172
2015-07-09 00:00:00,171.74038696289062
2015-07-10 00:00:00,173.90284729003906
2015-07-13 00:00:00,175.822265625
2015-07-14 00:00:00,176.58494567871094
2015-07-15 00:00:00,176.52627563476562
2015-07-16 00:00:00,177.94281005859375
2015-07-17 00:00:00,178.09365844726562
2015-07-20 00:00:00,178.18588256835938
2015-07-21 00:00:00,177.48179626464844
2015-07-22 00:00:00,177.16329956054688
2015-07-23 00:00:00,176.16586303710938
2015-07-24 00:00:00,174.3386688232422
2015-07-27 00:00:00,173.324462890625
2015-07-28 00:00:00,175.45343017578125
2015-07-29 00:00:00,176.6603546142578
2015-07-30 00:00:00,176.7023162841797
2015-07-31 00:00:00,176.43409729003906
2015-08-03 00:00:00,175.83889770507812
2015-08-04 00:00:00,175.49537658691406
2015-08-05 00:00:00,176.0736846923828
2015-08-06 00:00:00,174.63206481933594
2015-08-07 00:00:00,174.29673767089844
2015-08-10 00:00:00,176.4927520751953
2015-08-11 00:00:00,174.90023803710938
2015-08-12 00:00:00,175.1097869873047
2015-08-13 00:00:00,174.89186096191406
2015-08-14 00:00:00,175.52891540527344
2015-08-17 00:00:00,176.509521484375
2015-08-18 00:00:00,175.99822998046875
2015-08-19 00:00:00,174.60690307617188
2015-08-20 00:00:00,170.96087646484375
2015-08-21 00:00:00,165.81455993652344
2015-08-24 00:00:00,158.83261108398438
2015-08-25 00:00:00,156.96348571777344
2015-08-26 00:00:00,162.9898681640625
2015-08-27 00:00:00,167.02149963378906
2015-08-28 00:00:00,167.02984619140625
2015-08-31 00:00:00,165.68038940429688
2015-09-01 00:00:00,160.73524475097656
2015-09-02 00:00:00,163.78611755371094
2015-09-03 00:00:00,163.90345764160156
2015-09-04 00:00:00,161.42251586914062
2015-09-08 00:00:00,165.479248046875
2015-09-09 00:00:00,163.26654052734375
2015-09-10 00:00:00,164.1549072265625
2015-09-11 00:00:00,164.90093994140625
2015-09-14 00:00:00,164.2890625
2015-09-15 00:00:00,166.3425750732422
2015-09-16 00:00:00,167.78419494628906
2015-09-17 00:00:00,167.40704345703125
2015-09-18 00:00:00,164.67129516601562
2015-09-21 00:00:00,165.5222930908203
2015-09-22 00:00:00,163.37384033203125
2015-09-23 00:00:00,163.11270141601562
2015-09-24 00:00:00,162.52291870117188
2015-09-25 00:00:00,162.48077392578125
2015-09-28 00:00:00,158.4029541015625
2015-09-29 00:00:00,158.49562072753906
2015-09-30 00:00:00,161.452880859375
2015-10-01 00:00:00,161.8741455078125
2015-10-02 00:00:00,164.292236328125
2015-10-05 00:00:00,167.21578979492188
2015-10-06 00:00:00,166.64285278320312
2015-10-07 00:00:00,168.0077667236328
2015-10-08 00:00:00,169.5242919921875
2015-10-09 00:00:00,169.6253662109375
2015-10-12 00:00:00,169.7854461669922
2015-10-13 00:00:00,168.71543884277344
2015-10-14 00:00:00,167.90663146972656
2015-10-15 00:00:00,170.4848175048828
2015-10-16 00:00:00,171.25990295410156
2015-10-19 00:00:00,171.34417724609375
2015-10-20 00:00:00,171.1250457763672
2015-10-21 00:00:00,170.06350708007812
2015-10-22 00:00:00,172.93649291992188
2015-10-23 00:00:00,174.83218383789062
2015-10-26 00:00:00,174.40257263183594
2015-10-27 00:00:00,174.0655059814453
2015-10-28 00:00:00,176.04539489746094
2015-10-29 00:00:00,175.94432067871094
2015-10-30 00:00:00,175.18601989746094
2015-11-02 00:00:00,177.25868225097656
2015-11-03 00:00:00,177.77256774902344
2015-11-04 00:00:00,177.23338317871094
2015-11-05 00:00:00,177.0564727783203
2015-11-06 00:00:00,176.96377563476562
2015-11-09 00:00:00,175.3123779296875
2015-11-10 00:00:00,175.71685791015625
2015-11-11 00:00:00,175.02598571777344
2015-11-12 00:00:00,172.5826416015625
2015-11-13 00:00:00,170.64488220214844
2015-11-16 00:00:00,173.23977661132812
2015-11-17 00:00:00,173.11343383789062
2015-11-18 00:00:00,175.86007690429688
2015-11-19 00:00:00,175.7084503173828
2015-11-20 00:00:00,176.34872436523438
2015-11-23 00:00:00,176.14651489257812
2015-11-24 00:00:00,176.3824462890625
2015-11-25 00:00:00,176.357177734375
2015-11-27 00:00:00,176.55935668945312
2015-11-30 00:00:00,175.82638549804688
2015-12-01 00:00:00,177.50299072265625
2015-12-02 00:00:00,175.69158935546875
2015-12-03 00:00:00,173.23141479492188
2015-12-04 00:00:00,176.60992431640625
2015-12-07 00:00:00,175.53993225097656
2015-12-08 00:00:00,174.3603515625
2015-12-09 00:00:00,173.00393676757812
2015-12-10 00:00:00,173.4504852294922
2015-12-11 00:00:00,170.0887451171875
2015-12-14 00:00:00,170.94815063476562
2015-12-15 00:00:00,172.74276733398438
2015-12-16 00:00:00,175.27027893066406
2015-12-17 00:00:00,172.59945678710938
2015-12-18 00:00:00,169.52462768554688
2015-12-21 00:00:00,170.92306518554688
2015-12-22 00:00:00,172.47406005859375
2015-12-23 00:00:00,174.60986328125
2015-12-24 00:00:00,174.3217315673828
2015-12-28 00:00:00,173.92335510253906
2015-12-29 00:00:00,175.7794952392578
2015-12-30 00:00:00,174.5336151123047
2015-12-31 00:00:00,172.78770446777344
2016-01-04 00:00:00,170.37216186523438
2016-01-05 00:00:00,170.66030883789062
2016-01-06 00:00:00,168.50762939453125
2016-01-07 00:00:00,164.4648895263672
2016-01-08 00:00:00,162.65956115722656
2016-01-11 00:00:00,162.82058715820312
2016-01-12 00:00:00,164.13429260253906
2016-01-13 00:00:00,160.0406494140625
2016-01-14 00:00:00,162.6680145263672
2016-01-15 00:00:00,159.1761932373047
2016-01-19 00:00:00,159.3880615234375
2016-01-20 00:00:00,157.345458984375
2016-01-21 00:00:00,158.22689819335938
2016-01-22 00:00:00,161.4730224609375
2016-01-25 00:00:00,159.03208923339844
2016-01-26 00:00:00,161.20181274414062
2016-01-27 00:00:00,159.44737243652344
2016-01-28 00:00:00,160.27796936035156
2016-01-29 00:00:00,164.1851806640625
2016-02-01 00:00:00,164.1258544921875
2016-02-02 00:00:00,161.1679229736328
2016-02-03 00:00:00,162.13414001464844
2016-02-04 00:00:00,162.38833618164062
2016-02-05 00:00:00,159.29490661621094
2016-02-08 00:00:00,157.1505889892578
2016-02-09 00:00:00,157.15902709960938
2016-02-10 00:00:00,157.02346801757812
2016-02-11 00:00:00,154.98085021972656
2016-02-12 00:00:00,158.1760711669922
2016-02-16 00:00:00,160.8458709716797
2016-02-17 00:00:00,163.47323608398438
2016-02-18 00:00:00,162.80361938476562
2016-02-19 00:00:00,162.72731018066406
2016-02-22 00:00:00,165.0835723876953
2016-02-23 00:00:00,162.9985809326172
2016-02-24 00:00:00,163.7444305419922
2016-02-25 00:00:00,165.72767639160156
2016-02-26 00:00:00,165.34625244140625
2016-02-29 00:00:00,164.04954528808594
2016-03-01 00:00:00,167.90585327148438
2016-03-02 00:00:00,168.66015625
2016-03-03 00:00:00,169.32122802734375
2016-03-04 00:00:00,169.87210083007812
2016-03-07 00:00:00,170.00770568847656
2016-03-08 00:00:00,168.15159606933594
2016-03-09 00:00:00,168.98220825195312
2016-03-10 00:00:00,169.11778259277344
2016-03-11 00:00:00,171.8468475341797
2016-03-14 00:00:00,171.62652587890625
2016-03-15 00:00:00,171.34683227539062
2016-03-16 00:00:00,172.33848571777344
2016-03-17 00:00:00,173.43179321289062
2016-03-18 00:00:00,174.11328125
2016-03-21 00:00:00,174.36036682128906
2016-03-22 00:00:00,174.2666473388672
2016-03-23 00:00:00,173.1165313720703
2016-03-24 00:00:00,173.0398712158203
2016-03-28 00:00:00,173.14210510253906
2016-03-29 00:00:00,174.74371337890625
2016-03-30 00:00:00,175.51039123535156
2016-03-31 00:00:00,175.08445739746094
2016-04-01 00:00:00,176.2771759033203
2016-04-04 00:00:00,175.70639038085938
2016-04-05 00:00:00,173.951416015625
2016-04-06 00:00:00,175.85122680664062
2016-04-07 00:00:00,173.74697875976562
2016-04-08 00:00:00,174.21554565429688
2016-04-11 00:00:00,173.80661010742188
2016-04-12 00:00:00,175.42527770996094
2016-04-13 00:00:00,177.1971893310547
2016-04-14 00:00:00,177.20574951171875
2016-04-15 00:00:00,177.0098419189453
2016-04-18 00:00:00,178.2535858154297
2016-04-19 00:00:00,178.81582641601562
2016-04-20 00:00:00,178.98626708984375
2016-04-21 00:00:00,178.02359008789062
2016-04-22 00:00:00,178.02359008789062
2016-04-25 00:00:00,177.71685791015625
2016-04-26 00:00:00,177.9810028076172
2016-04-27 00:00:00,178.34730529785156
2016-04-28 00:00:00,176.72866821289062
2016-04-29 00:00:00,175.7745819091797
2016-05-02 00:00:00,177.17161560058594
2016-05-03 00:00:00,175.62974548339844
2016-05-04 00:00:00,174.64999389648438
2016-05-05 00:00:00,174.61593627929688
2016-05-06 00:00:00,175.25485229492188
2016-05-09 00:00:00,175.3997039794922
2016-05-10 00:00:00,177.58058166503906
2016-05-11 00:00:00,175.9193572998047
2016-05-12 00:00:00,175.970458984375
2016-05-13 00:00:00,174.43704223632812
2016-05-16 00:00:00,176.15789794921875
2016-05-17 00:00:00,174.5137176513672
2016-05-18 00:00:00,174.5647735595703
2016-05-19 00:00:00,173.95997619628906
2016-05-20 00:00:00,175.0588836669922
2016-05-23 00:00:00,174.8203887939453
2016-05-24 00:00:00,177.08645629882812
2016-05-25 00:00:00,178.2876434326172
2016-05-26 00:00:00,178.3387451171875
2016-05-27 00:00:00,179.1055145263672
2016-05-31 00:00:00,178.76470947265625
2016-06-01 00:00:00,179.1310577392578
2016-06-02 00:00:00,179.67623901367188
2016-06-03 00:00:00,179.13955688476562
2016-06-06 00:00:00,180.05111694335938
2016-06-07 00:00:00,180.33221435546875
2016-06-08 00:00:00,180.9200897216797
2016-06-09 00:00:00,180.67308044433597
2016-06-10 00:00:00,178.96066284179688
2016-06-13 00:00:00,177.58058166503906
2016-06-14 00:00:00,177.23129272460938
2016-06-15 00:00:00,176.98426818847656
2016-06-16 00:00:00,177.512451171875
2016-06-17 00:00:00,176.85128784179688
2016-06-20 00:00:00,177.99026489257812
2016-06-21 00:00:00,178.49549865722656
2016-06-22 00:00:00,178.20436096191406
2016-06-23 00:00:00,180.5250396728516
2016-06-24 00:00:00,174.04258728027344
2016-06-27 00:00:00,170.9254608154297
2016-06-28 00:00:00,174.00828552246094
2016-06-29 00:00:00,176.97125244140625
2016-06-30 00:00:00,179.38609313964844
2016-07-01 00:00:00,179.76292419433594
2016-07-05 00:00:00,178.46981811523438
2016-07-06 00:00:00,179.54026794433594
2016-07-07 00:00:00,179.4289093017578
2016-07-08 00:00:00,182.1006774902344
2016-07-11 00:00:00,182.7429656982422
2016-07-12 00:00:00,184.0702667236328
2016-07-13 00:00:00,184.04466247558597
2016-07-14 00:00:00,185.07220458984372
2016-07-15 00:00:00,184.8238525390625
2016-07-18 00:00:00,185.320556640625
2016-07-19 00:00:00,185.13217163085935
2016-07-20 00:00:00,185.9028167724609
2016-07-21 00:00:00,185.2006683349609
2016-07-22 00:00:00,186.03131103515625
2016-07-25 00:00:00,185.5260772705078
2016-07-26 00:00:00,185.6116943359375
2016-07-27 00:00:00,185.41473388671875
2016-07-28 00:00:00,185.6288604736328
2016-07-29 00:00:00,185.92857360839844
2016-08-01 00:00:00,185.77444458007807
2016-08-02 00:00:00,184.58409118652344
2016-08-03 00:00:00,185.12356567382807
2016-08-04 00:00:00,185.320556640625
2016-08-05 00:00:00,186.83624267578125
2016-08-08 00:00:00,186.7249755859375
2016-08-09 00:00:00,186.83624267578125
2016-08-10 00:00:00,186.3738250732422
2016-08-11 00:00:00,187.2387237548828
2016-08-12 00:00:00,187.07601928710935
2016-08-15 00:00:00,187.6155242919922
2016-08-16 00:00:00,186.6479034423828
2016-08-17 00:00:00,186.99899291992188
2016-08-18 00:00:00,187.41856384277344
2016-08-19 00:00:00,187.1445159912109
2016-08-22 00:00:00,187.135986328125
2016-08-23 00:00:00,187.51275634765625
2016-08-24 00:00:00,186.5536651611328
2016-08-25 00:00:00,186.4252014160156
2016-08-26 00:00:00,186.07415771484372
2016-08-29 00:00:00,186.9903717041016
2016-08-30 00:00:00,186.6820831298828
2016-08-31 00:00:00,186.1511993408203
2016-09-01 00:00:00,186.15968322753903
2016-09-02 00:00:00,186.99899291992188
2016-09-06 00:00:00,187.5641632080078
2016-09-07 00:00:00,187.54702758789065
2016-09-08 00:00:00,187.1188201904297
2016-09-09 00:00:00,182.6401824951172
2016-09-12 00:00:00,185.26060485839844
2016-09-13 00:00:00,182.5973663330078
2016-09-14 00:00:00,182.5289001464844
2016-09-15 00:00:00,184.35289001464844
2016-09-16 00:00:00,183.64019775390625
2016-09-19 00:00:00,183.6746826171875
2016-09-20 00:00:00,183.6832733154297
2016-09-21 00:00:00,185.7489013671875
2016-09-22 00:00:00,186.9193878173828
2016-09-23 00:00:00,185.89520263671875
2016-09-26 00:00:00,184.38900756835935
2016-09-27 00:00:00,185.5336761474609
2016-09-28 00:00:00,186.45460510253903
2016-09-29 00:00:00,184.7677001953125
2016-09-30 00:00:00,186.1619415283203
2016-10-03 00:00:00,185.71446228027344
2016-10-04 00:00:00,184.7677001953125
2016-10-05 00:00:00,185.5853271484375
2016-10-06 00:00:00,185.71446228027344
2016-10-07 00:00:00,185.0775604248047
2016-10-10 00:00:00,186.0415496826172
2016-10-11 00:00:00,183.6918182373047
2016-10-12 00:00:00,183.9328765869141
2016-10-13 00:00:00,183.3303985595703
2016-10-14 00:00:00,183.4250946044922
2016-10-17 00:00:00,182.7881622314453
2016-10-18 00:00:00,183.9328765869141
2016-10-19 00:00:00,184.4234313964844
2016-10-20 00:00:00,184.0791473388672
2016-10-21 00:00:00,184.1652069091797
2016-10-24 00:00:00,184.94842529296875
2016-10-25 00:00:00,184.32879638671875
2016-10-26 00:00:00,183.9586639404297
2016-10-27 00:00:00,183.4680633544922
2016-10-28 00:00:00,182.9259185791016
2016-10-31 00:00:00,182.9345245361328
2016-11-01 00:00:00,181.60903930664065
2016-11-02 00:00:00,180.5160369873047
2016-11-03 00:00:00,179.6898193359375
2016-11-04 00:00:00,179.49183654785156
2016-11-07 00:00:00,183.45089721679688
2016-11-08 00:00:00,184.2771148681641
2016-11-09 00:00:00,186.23089599609372
2016-11-10 00:00:00,186.69564819335935
2016-11-11 00:00:00,186.26528930664065
2016-11-14 00:00:00,186.41159057617188
2016-11-15 00:00:00,187.86607360839844
2016-11-16 00:00:00,187.51321411132807
2016-11-17 00:00:00,188.47720336914065
2016-11-18 00:00:00,188.0554656982422
2016-11-21 00:00:00,189.4755859375
2016-11-22 00:00:00,189.845703125
2016-11-23 00:00:00,189.94891357421875
2016-11-25 00:00:00,190.65467834472656
2016-11-28 00:00:00,189.75961303710935
2016-11-29 00:00:00,190.12966918945312
2016-11-30 00:00:00,189.6735382080078
2016-12-01 00:00:00,188.9763946533203
2016-12-02 00:00:00,189.0709991455078
2016-12-05 00:00:00,190.20709228515625
2016-12-06 00:00:00,190.8096160888672
2016-12-07 00:00:00,193.30551147460935
2016-12-08 00:00:00,193.7788543701172
2016-12-09 00:00:00,194.94940185546875
2016-12-12 00:00:00,194.72560119628903
2016-12-13 00:00:00,196.0252685546875
2016-12-14 00:00:00,194.4071807861328
2016-12-15 00:00:00,195.20755004882807
2016-12-16 00:00:00,194.82583618164065
2016-12-19 00:00:00,195.2500457763672
2016-12-20 00:00:00,196.0032196044922
2016-12-21 00:00:00,195.4577789306641
2016-12-22 00:00:00,195.12022399902344
2016-12-23 00:00:00,195.4058532714844
2016-12-27 00:00:00,195.89065551757807
2016-12-28 00:00:00,194.271728515625
2016-12-29 00:00:00,194.2284698486328
2016-12-30 00:00:00,193.5185394287109
2017-01-03 00:00:00,194.99896240234372
2017-01-04 00:00:00,196.15904235839844
2017-01-05 00:00:00,196.0032196044922
2017-01-06 00:00:00,196.70443725585935
2017-01-09 00:00:00,196.0551605224609
2017-01-10 00:00:00,196.0551605224609
2017-01-11 00:00:00,196.6092071533203
2017-01-12 00:00:00,196.1157684326172
2017-01-13 00:00:00,196.5659027099609
2017-01-17 00:00:00,195.8733367919922
2017-01-18 00:00:00,196.3062438964844
2017-01-19 00:00:00,195.5789794921875
2017-01-20 00:00:00,196.297607421875
2017-01-23 00:00:00,195.7867584228516
2017-01-24 00:00:00,197.04209899902344
2017-01-25 00:00:00,198.7476043701172
2017-01-26 00:00:00,198.53977966308597
2017-01-27 00:00:00,198.2281494140625
2017-01-30 00:00:00,196.99884033203125
2017-01-31 00:00:00,196.98150634765625
2017-02-01 00:00:00,197.05941772460935
2017-02-02 00:00:00,197.1892852783203
2017-02-03 00:00:00,198.5484619140625
2017-02-06 00:00:00,198.19354248046875
2017-02-07 00:00:00,198.2021942138672
2017-02-08 00:00:00,198.46185302734372
2017-02-09 00:00:00,199.6392822265625
2017-02-10 00:00:00,200.42710876464844
2017-02-13 00:00:00,201.5179748535156
2017-02-14 00:00:00,202.32305908203125
2017-02-15 00:00:00,203.3793029785156
2017-02-16 00:00:00,203.2061462402344
2017-02-17 00:00:00,203.52647399902344
2017-02-21 00:00:00,204.7384796142578
2017-02-22 00:00:00,204.55674743652344
2017-02-23 00:00:00,204.6952209472656
2017-02-24 00:00:00,204.9549560546875
2017-02-27 00:00:00,205.27525329589844
2017-02-28 00:00:00,204.72120666503903
2017-03-01 00:00:00,207.58676147460935
2017-03-02 00:00:00,206.27952575683597
2017-03-03 00:00:00,206.40936279296875
2017-03-06 00:00:00,205.79470825195312
2017-03-07 00:00:00,205.18003845214844
2017-03-08 00:00:00,204.7991180419922
2017-03-09 00:00:00,205.05880737304688
2017-03-10 00:00:00,205.7774353027344
2017-03-13 00:00:00,205.88128662109372
2017-03-14 00:00:00,205.09341430664065
2017-03-15 00:00:00,206.86822509765625
2017-03-16 00:00:00,206.4613342285156
2017-03-17 00:00:00,206.0987091064453
2017-03-20 00:00:00,205.8726501464844
2017-03-21 00:00:00,203.22933959960935
2017-03-22 00:00:00,203.7076110839844
2017-03-23 00:00:00,203.4902191162109
2017-03-24 00:00:00,203.34239196777344
2017-03-27 00:00:00,203.13368225097656
2017-03-28 00:00:00,204.6118927001953
2017-03-29 00:00:00,204.8031463623047
2017-03-30 00:00:00,205.45529174804688
2017-03-31 00:00:00,204.9771270751953
2017-04-03 00:00:00,204.6205902099609
2017-04-04 00:00:00,204.75100708007807
2017-04-05 00:00:00,204.14236450195312
2017-04-06 00:00:00,204.71624755859372
2017-04-07 00:00:00,204.5075836181641
2017-04-10 00:00:00,204.6293029785156
2017-04-11 00:00:00,204.38580322265625
2017-04-12 00:00:00,203.4902191162109
2017-04-13 00:00:00,202.1685485839844
2017-04-17 00:00:00,203.95974731445312
2017-04-18 00:00:00,203.35110473632807
2017-04-19 00:00:00,202.9771423339844
2017-04-20 00:00:00,204.6293029785156
2017-04-21 00:00:00,203.97715759277344
2017-04-24 00:00:00,206.22048950195312
2017-04-25 00:00:00,207.4203643798828
2017-04-26 00:00:00,207.28997802734372
2017-04-27 00:00:00,207.4638671875
2017-04-28 00:00:00,207.01171875
2017-05-01 00:00:00,207.53341674804688
2017-05-02 00:00:00,207.61166381835935
2017-05-03 00:00:00,207.3595123291016
2017-05-04 00:00:00,207.6029510498047
2017-05-05 00:00:00,208.42034912109372
2017-05-08 00:00:00,208.38555908203125
2017-05-09 00:00:00,208.19427490234372
2017-05-10 00:00:00,208.568115234375
2017-05-11 00:00:00,208.14205932617188
2017-05-12 00:00:00,207.79425048828125
2017-05-15 00:00:00,208.94204711914065
2017-05-16 00:00:00,208.750732421875
2017-05-17 00:00:00,205.04661560058597
2017-05-18 00:00:00,205.8726501464844
2017-05-19 00:00:00,207.21165466308597
2017-05-22 00:00:00,208.2637939453125
2017-05-23 00:00:00,208.72463989257807
2017-05-24 00:00:00,209.21153259277344
2017-05-25 00:00:00,210.2115173339844
2017-05-26 00:00:00,210.1680450439453
2017-05-30 00:00:00,209.9854431152344
2017-05-31 00:00:00,209.93333435058597
2017-06-01 00:00:00,211.60264587402344
2017-06-02 00:00:00,212.30699157714844
2017-06-05 00:00:00,212.1504821777344
2017-06-06 00:00:00,211.47227478027344
2017-06-07 00:00:00,211.86355590820312
2017-06-08 00:00:00,211.96788024902344
2017-06-09 00:00:00,211.64614868164065
2017-06-12 00:00:00,211.60264587402344
2017-06-13 00:00:00,212.6374053955078
2017-06-14 00:00:00,212.3678741455078
2017-06-15 00:00:00,211.95916748046875
2017-06-16 00:00:00,212.0054931640625
2017-06-19 00:00:00,213.7704620361328
2017-06-20 00:00:00,212.3287811279297
2017-06-21 00:00:00,212.2763671875
2017-06-22 00:00:00,212.1802520751953
2017-06-23 00:00:00,212.4336853027344
2017-06-26 00:00:00,212.57339477539065
2017-06-27 00:00:00,210.8608856201172
2017-06-28 00:00:00,212.74822998046875
2017-06-29 00:00:00,210.87838745117188
2017-06-30 00:00:00,211.2715759277344
2017-07-03 00:00:00,211.62985229492188
2017-07-05 00:00:00,212.11915588378903
2017-07-06 00:00:00,210.1793670654297
2017-07-07 00:00:00,211.54241943359372
2017-07-10 00:00:00,211.7696228027344
2017-07-11 00:00:00,211.6123504638672
2017-07-12 00:00:00,213.2025604248047
2017-07-13 00:00:00,213.56082153320312
2017-07-14 00:00:00,214.5568389892578
2017-07-17 00:00:00,214.5306701660156
2017-07-18 00:00:00,214.64419555664065
2017-07-19 00:00:00,215.80630493164065
2017-07-20 00:00:00,215.90245056152344
2017-07-21 00:00:00,215.710205078125
2017-07-24 00:00:00,215.6577606201172
2017-07-25 00:00:00,216.1820068359375
2017-07-26 00:00:00,216.19076538085935
2017-07-27 00:00:00,215.98977661132807
2017-07-28 00:00:00,215.7364044189453
2017-07-31 00:00:00,215.6140289306641
2017-08-01 00:00:00,216.0946350097656
2017-08-02 00:00:00,216.1995391845703
2017-08-03 00:00:00,215.7801055908203
2017-08-04 00:00:00,216.1732940673828
2017-08-07 00:00:00,216.57516479492188
2017-08-08 00:00:00,216.04220581054688
2017-08-09 00:00:00,216.03347778320312
2017-08-10 00:00:00,212.9840850830078
2017-08-11 00:00:00,213.2986602783203
2017-08-14 00:00:00,215.41311645507807
2017-08-15 00:00:00,215.38693237304688
2017-08-16 00:00:00,215.76258850097656
2017-08-17 00:00:00,212.3987274169922
2017-08-18 00:00:00,212.066650390625
2017-08-21 00:00:00,212.23269653320312
2017-08-22 00:00:00,214.4519805908203
2017-08-23 00:00:00,213.68312072753903
2017-08-24 00:00:00,213.18508911132807
2017-08-25 00:00:00,213.68312072753903
2017-08-28 00:00:00,213.6918487548828
2017-08-29 00:00:00,213.9365081787109
2017-08-30 00:00:00,214.95005798339844
2017-08-31 00:00:00,216.24317932128903
2017-09-01 00:00:00,216.5489959716797
2017-09-05 00:00:00,214.9936981201172
2017-09-06 00:00:00,215.72764587402344
2017-09-07 00:00:00,215.70144653320312
2017-09-08 00:00:00,215.4480743408203
2017-09-11 00:00:00,217.7459259033203
2017-09-12 00:00:00,218.4799652099609
2017-09-13 00:00:00,218.5848693847656
2017-09-14 00:00:00,218.51486206054688
2017-09-15 00:00:00,218.80908203125
2017-09-18 00:00:00,219.2744598388672
2017-09-19 00:00:00,219.49398803710935
2017-09-20 00:00:00,219.5730133056641
2017-09-21 00:00:00,218.98468017578125
2017-09-22 00:00:00,219.0285797119141
2017-09-25 00:00:00,218.5808258056641
2017-09-26 00:00:00,218.71250915527344
2017-09-27 00:00:00,219.564208984375
2017-09-28 00:00:00,219.82766723632807
2017-09-29 00:00:00,220.60037231445312
2017-10-02 00:00:00,221.5574188232422
2017-10-03 00:00:00,222.0316467285156
2017-10-04 00:00:00,222.2950439453125
2017-10-05 00:00:00,223.6122131347656
2017-10-06 00:00:00,223.3575592041016
2017-10-09 00:00:00,222.98873901367188
2017-10-10 00:00:00,223.5771026611328
2017-10-11 00:00:00,223.9283142089844
2017-10-12 00:00:00,223.5946502685547
2017-10-13 00:00:00,223.8668212890625
2017-10-16 00:00:00,224.16539001464844
2017-10-17 00:00:00,224.32342529296875
2017-10-18 00:00:00,224.5429229736328
2017-10-19 00:00:00,224.60438537597656
2017-10-20 00:00:00,225.76345825195312
2017-10-23 00:00:00,224.8853759765625
2017-10-24 00:00:00,225.28048706054688
2017-10-25 00:00:00,224.16539001464844
2017-10-26 00:00:00,224.4551696777344
2017-10-27 00:00:00,226.2903594970703
2017-10-30 00:00:00,225.44737243652344
2017-10-31 00:00:00,225.7986297607422
2017-11-01 00:00:00,226.0971527099609
2017-11-02 00:00:00,226.18495178222656
2017-11-03 00:00:00,226.94012451171875
2017-11-06 00:00:00,227.29135131835935
2017-11-07 00:00:00,227.13330078125
2017-11-08 00:00:00,227.5196533203125
2017-11-09 00:00:00,226.69422912597656
2017-11-10 00:00:00,226.62396240234372
2017-11-13 00:00:00,226.8347625732422
2017-11-14 00:00:00,226.3079071044922
2017-11-15 00:00:00,225.17515563964844
2017-11-16 00:00:00,227.08935546875
2017-11-17 00:00:00,226.4220123291016
2017-11-20 00:00:00,226.80838012695312
2017-11-21 00:00:00,228.29234313964844
2017-11-22 00:00:00,228.0903778076172
2017-11-24 00:00:00,228.6172332763672
2017-11-27 00:00:00,228.50311279296875
2017-11-28 00:00:00,230.82122802734372
2017-11-29 00:00:00,230.6807098388672
2017-11-30 00:00:00,232.70037841796875
2017-12-01 00:00:00,232.2174072265625
2017-12-04 00:00:00,231.93637084960935
2017-12-05 00:00:00,231.10223388671875
2017-12-06 00:00:00,231.1461181640625
2017-12-07 00:00:00,231.8749542236328
2017-12-08 00:00:00,233.1393585205078
2017-12-11 00:00:00,233.84185791015625
2017-12-12 00:00:00,234.2545623779297
2017-12-13 00:00:00,234.2282257080078
2017-12-14 00:00:00,233.2710723876953
2017-12-15 00:00:00,235.2136383056641
2017-12-18 00:00:00,236.7052001953125
2017-12-19 00:00:00,235.796142578125
2017-12-20 00:00:00,235.67259216308597
2017-12-21 00:00:00,236.1579132080078
2017-12-22 00:00:00,236.09625244140625
2017-12-26 00:00:00,235.81375122070312
2017-12-27 00:00:00,235.92852783203125
2017-12-28 00:00:00,236.4139404296875
2017-12-29 00:00:00,235.5225067138672
2018-01-02 00:00:00,237.208251953125
2018-01-03 00:00:00,238.7085876464844
2018-01-04 00:00:00,239.71470642089844
2018-01-05 00:00:00,241.31224060058597
2018-01-08 00:00:00,241.7534637451172
2018-01-09 00:00:00,242.3006896972656
2018-01-10 00:00:00,241.929931640625
2018-01-11 00:00:00,243.6950836181641
2018-01-12 00:00:00,245.2837371826172
2018-01-16 00:00:00,244.44528198242188
2018-01-17 00:00:00,246.77520751953125
2018-01-18 00:00:00,246.3604431152344
2018-01-19 00:00:00,247.48130798339844
2018-01-22 00:00:00,249.49365234375
2018-01-23 00:00:00,250.0230255126953
2018-01-24 00:00:00,249.9261016845703
2018-01-25 00:00:00,250.03192138671875
2018-01-26 00:00:00,252.9267425537109
2018-01-29 00:00:00,251.2499237060547
2018-01-30 00:00:00,248.67288208007807
2018-01-31 00:00:00,248.79632568359372
2018-02-01 00:00:00,248.5139923095703
2018-02-02 00:00:00,243.103759765625
2018-02-05 00:00:00,232.93658447265625
2018-02-06 00:00:00,237.52587890625
2018-02-07 00:00:00,236.23741149902344
2018-02-08 00:00:00,227.3763885498047
2018-02-09 00:00:00,230.79193115234372
2018-02-12 00:00:00,234.18104553222656
2018-02-13 00:00:00,234.7634735107422
2018-02-14 00:00:00,237.93197631835935
2018-02-15 00:00:00,240.968017578125
2018-02-16 00:00:00,241.0386199951172
2018-02-20 00:00:00,239.5294647216797
2018-02-21 00:00:00,238.33786010742188
2018-02-22 00:00:00,238.6467742919922
2018-02-23 00:00:00,242.4506683349609
2018-02-26 00:00:00,245.2660369873047
2018-02-27 00:00:00,242.20355224609372
2018-02-28 00:00:00,239.7499847412109
2018-03-01 00:00:00,236.26388549804688
2018-03-02 00:00:00,237.48178100585935
2018-03-05 00:00:00,240.2266082763672
2018-03-06 00:00:00,240.83560180664065
2018-03-07 00:00:00,240.7472686767578
2018-03-08 00:00:00,241.91229248046875
2018-03-09 00:00:00,246.12213134765625
2018-03-12 00:00:00,245.8133087158203
2018-03-13 00:00:00,244.2246551513672
2018-03-14 00:00:00,242.971435546875
2018-03-15 00:00:00,242.7065887451172
2018-03-16 00:00:00,242.9698181152344
2018-03-19 00:00:00,239.68234252929688
2018-03-20 00:00:00,240.0899353027344
2018-03-21 00:00:00,239.6291961669922
2018-03-22 00:00:00,233.6391448974609
2018-03-23 00:00:00,228.6591644287109
2018-03-26 00:00:00,234.91510009765625
2018-03-27 00:00:00,230.91883850097656
2018-03-28 00:00:00,230.23648071289065
2018-03-29 00:00:00,233.1783447265625
2018-04-02 00:00:00,228.14524841308597
2018-04-03 00:00:00,231.0694122314453
2018-04-04 00:00:00,233.5416717529297
2018-04-05 00:00:00,235.38479614257807
2018-04-06 00:00:00,230.13897705078125
2018-04-09 00:00:00,231.2732391357422
2018-04-10 00:00:00,234.9506072998047
2018-04-11 00:00:00,233.7188720703125
2018-04-12 00:00:00,235.6417236328125
2018-04-13 00:00:00,234.9506072998047
2018-04-16 00:00:00,236.88226318359372
2018-04-17 00:00:00,239.41650390625
2018-04-18 00:00:00,239.59381103515625
2018-04-19 00:00:00,238.2646026611328
2018-04-20 00:00:00,236.24429321289065
2018-04-23 00:00:00,236.2088165283203
2018-04-24 00:00:00,233.0277404785156
2018-04-25 00:00:00,233.6036834716797
2018-04-26 00:00:00,235.9784393310547
2018-04-27 00:00:00,236.199951171875
2018-04-30 00:00:00,234.3834686279297
2018-05-01 00:00:00,234.79991149902344
2018-05-02 00:00:00,233.22267150878903
2018-05-03 00:00:00,232.7086944580078
2018-05-04 00:00:00,235.7214813232422
2018-05-07 00:00:00,236.51901245117188
2018-05-08 00:00:00,236.51901245117188
2018-05-09 00:00:00,238.8050994873047
2018-05-10 00:00:00,241.03811645507807
2018-05-11 00:00:00,241.77359008789065
2018-05-14 00:00:00,241.8888702392578
2018-05-15 00:00:00,240.22283935546875
2018-05-16 00:00:00,241.2330474853516
2018-05-17 00:00:00,241.0291748046875
2018-05-18 00:00:00,240.4266662597656
2018-05-21 00:00:00,242.23439025878903
2018-05-22 00:00:00,241.5609436035156
2018-05-23 00:00:00,242.2254638671875
2018-05-24 00:00:00,241.7292633056641
2018-05-25 00:00:00,241.1532745361328
2018-05-29 00:00:00,238.3798370361328
2018-05-30 00:00:00,241.5609436035156
2018-05-31 00:00:00,240.08108520507807
2018-06-01 00:00:00,242.43814086914065
2018-06-04 00:00:00,243.59011840820312
2018-06-05 00:00:00,243.767333984375
2018-06-06 00:00:00,245.8052978515625
2018-06-07 00:00:00,245.77877807617188
2018-06-08 00:00:00,246.50534057617188
2018-06-11 00:00:00,246.83319091796875
2018-06-12 00:00:00,247.15223693847656
2018-06-13 00:00:00,246.36358642578125
2018-06-14 00:00:00,246.98391723632807
2018-06-15 00:00:00,246.6687774658203
2018-06-18 00:00:00,246.1614227294922
2018-06-19 00:00:00,245.2179718017578
2018-06-20 00:00:00,245.63633728027344
2018-06-21 00:00:00,244.09642028808597
2018-06-22 00:00:00,244.54147338867188
2018-06-25 00:00:00,241.2125701904297
2018-06-26 00:00:00,241.7466278076172
2018-06-27 00:00:00,239.7439117431641
2018-06-28 00:00:00,241.1146697998047
2018-06-29 00:00:00,241.46185302734372
2018-07-02 00:00:00,241.9780120849609
2018-07-03 00:00:00,241.1235809326172
2018-07-05 00:00:00,243.0906524658203
2018-07-06 00:00:00,245.1467437744141
2018-07-09 00:00:00,247.3540496826172
2018-07-10 00:00:00,248.24415588378903
2018-07-11 00:00:00,246.428466796875
2018-07-12 00:00:00,248.66246032714844
2018-07-13 00:00:00,248.8583984375
2018-07-16 00:00:00,248.6358795166016
2018-07-17 00:00:00,249.64163208007807
2018-07-18 00:00:00,250.16677856445312
2018-07-19 00:00:00,249.22325134277344
2018-07-20 00:00:00,248.93844604492188
2018-07-23 00:00:00,249.4013214111328
2018-07-24 00:00:00,250.6563720703125
2018-07-25 00:00:00,252.7925262451172
2018-07-26 00:00:00,252.1960906982422
2018-07-27 00:00:00,250.4872589111328
2018-07-30 00:00:00,249.1788024902344
2018-07-31 00:00:00,250.4070587158203
2018-08-01 00:00:00,249.9888458251953
2018-08-02 00:00:00,251.35064697265625
2018-08-03 00:00:00,252.4276428222656
2018-08-06 00:00:00,253.353271484375
2018-08-07 00:00:00,254.1899871826172
2018-08-08 00:00:00,254.0831756591797
2018-08-09 00:00:00,253.736083984375
2018-08-10 00:00:00,252.03599548339844
2018-08-13 00:00:00,251.0924835205078
2018-08-14 00:00:00,252.69461059570312
2018-08-15 00:00:00,250.80772399902344
2018-08-16 00:00:00,252.8370513916016
2018-08-17 00:00:00,253.72711181640625
2018-08-20 00:00:00,254.27012634277344
2018-08-21 00:00:00,254.86642456054688
2018-08-22 00:00:00,254.71514892578125
2018-08-23 00:00:00,254.3769378662109
2018-08-24 00:00:00,255.9078826904297
2018-08-27 00:00:00,257.92840576171875
2018-08-28 00:00:00,258.05291748046875
2018-08-29 00:00:00,259.4414978027344
2018-08-30 00:00:00,258.39111328125
2018-08-31 00:00:00,258.4001770019531
2018-09-04 00:00:00,257.9550476074219
2018-09-05 00:00:00,257.2607421875
2018-09-06 00:00:00,256.4864807128906
2018-09-07 00:00:00,255.9879608154297
2018-09-10 00:00:00,256.4329528808594
2018-09-11 00:00:00,257.2785339355469
2018-09-12 00:00:00,257.34088134765625
2018-09-13 00:00:00,258.86297607421875
2018-09-14 00:00:00,258.907470703125
2018-09-17 00:00:00,257.5366516113281
2018-09-18 00:00:00,258.9341735839844
2018-09-19 00:00:00,259.2100830078125
2018-09-20 00:00:00,261.3105773925781
2018-09-21 00:00:00,261.07183837890625
2018-09-24 00:00:00,260.2046203613281
2018-09-25 00:00:00,259.9632568359375
2018-09-26 00:00:00,259.185302734375
2018-09-27 00:00:00,259.9095458984375
2018-09-28 00:00:00,259.93634033203125
2018-10-01 00:00:00,260.8394470214844
2018-10-02 00:00:00,260.6874084472656
2018-10-03 00:00:00,260.8304138183594
2018-10-04 00:00:00,258.7919311523437
2018-10-05 00:00:00,257.34344482421875
2018-10-08 00:00:00,257.34344482421875
2018-10-09 00:00:00,256.96795654296875
2018-10-10 00:00:00,248.8314971923828
2018-10-11 00:00:00,243.3505401611328
2018-10-12 00:00:00,246.7303466796875
2018-10-15 00:00:00,245.34442138671875
2018-10-16 00:00:00,250.70916748046875
2018-10-17 00:00:00,250.75387573242188
2018-10-18 00:00:00,247.1327362060547
2018-10-19 00:00:00,246.9985809326172
2018-10-22 00:00:00,245.88986206054688
2018-10-23 00:00:00,244.6380615234375
2018-10-24 00:00:00,237.2259826660156
2018-10-25 00:00:00,241.48187255859372
2018-10-26 00:00:00,237.23489379882807
2018-10-29 00:00:00,235.9205017089844
2018-10-30 00:00:00,239.41653442382807
2018-10-31 00:00:00,241.9737243652344
2018-11-01 00:00:00,244.54872131347656
2018-11-02 00:00:00,243.1002349853516
2018-11-05 00:00:00,244.4414520263672
2018-11-06 00:00:00,245.98831176757807
2018-11-07 00:00:00,251.2545623779297
2018-11-08 00:00:00,250.79861450195312
2018-11-09 00:00:00,248.34869384765625
2018-11-12 00:00:00,243.70823669433597
2018-11-13 00:00:00,243.2522125244141
2018-11-14 00:00:00,241.58921813964844
2018-11-15 00:00:00,244.110595703125
2018-11-16 00:00:00,244.7454376220703
2018-11-19 00:00:00,240.6056365966797
2018-11-20 00:00:00,236.1529998779297
2018-11-21 00:00:00,236.95770263671875
2018-11-23 00:00:00,235.37515258789065
2018-11-26 00:00:00,239.17510986328125
2018-11-27 00:00:00,239.97984313964844
2018-11-28 00:00:00,245.50538635253903
2018-11-29 00:00:00,244.9690093994141
2018-11-30 00:00:00,246.46212768554688
2018-12-03 00:00:00,249.7255859375
2018-12-04 00:00:00,241.6338806152344
2018-12-06 00:00:00,241.26736450195312
2018-12-07 00:00:00,235.66123962402344
2018-12-10 00:00:00,236.1083068847656
2018-12-11 00:00:00,236.16197204589844
2018-12-12 00:00:00,237.35108947753903
2018-12-13 00:00:00,237.2706451416016
2018-12-14 00:00:00,232.8894805908203
2018-12-17 00:00:00,228.3206024169922
2018-12-18 00:00:00,228.0702209472656
2018-12-19 00:00:00,224.6546936035156
2018-12-20 00:00:00,220.99777221679688
2018-12-21 00:00:00,216.46961975097656
2018-12-24 00:00:00,210.74986267089844
2018-12-26 00:00:00,221.39797973632807
2018-12-27 00:00:00,223.0977325439453
2018-12-28 00:00:00,222.8099365234375
2018-12-31 00:00:00,224.76145935058597
2019-01-02 00:00:00,224.995361328125
2019-01-03 00:00:00,219.6263427734375
2019-01-04 00:00:00,226.9828338623047
2019-01-07 00:00:00,228.77256774902344
2019-01-08 00:00:00,230.92193603515625
2019-01-09 00:00:00,232.0011444091797
2019-01-10 00:00:00,232.81951904296875
2019-01-11 00:00:00,232.9094696044922
2019-01-14 00:00:00,231.488525390625
2019-01-15 00:00:00,234.1415557861328
2019-01-16 00:00:00,234.7081451416016
2019-01-17 00:00:00,236.4888610839844
2019-01-18 00:00:00,239.63645935058597
2019-01-22 00:00:00,236.39889526367188
2019-01-23 00:00:00,236.89352416992188
2019-01-24 00:00:00,237.0194091796875
2019-01-25 00:00:00,239.02487182617188
2019-01-28 00:00:00,237.2083282470703
2019-01-29 00:00:00,236.89352416992188
2019-01-30 00:00:00,240.6436767578125
2019-01-31 00:00:00,242.7571563720703
2019-02-01 00:00:00,242.87408447265625
2019-02-04 00:00:00,244.58285522460935
2019-02-05 00:00:00,245.6081085205078
2019-02-06 00:00:00,245.2842559814453
2019-02-07 00:00:00,242.94607543945312
2019-02-08 00:00:00,243.2428131103516
2019-02-11 00:00:00,243.37771606445312
2019-02-12 00:00:00,246.50738525390625
2019-02-13 00:00:00,247.3077392578125
2019-02-14 00:00:00,246.75921630859372
2019-02-15 00:00:00,249.44825744628903
2019-02-19 00:00:00,249.87991333007807
2019-02-20 00:00:00,250.38357543945312
2019-02-21 00:00:00,249.49317932128903
2019-02-22 00:00:00,251.04000854492188
2019-02-25 00:00:00,251.3817138671875
2019-02-26 00:00:00,251.2019500732422
2019-02-27 00:00:00,251.093994140625
2019-02-28 00:00:00,250.6263732910156
2019-03-01 00:00:00,252.1911773681641
2019-03-04 00:00:00,251.27378845214844
2019-03-05 00:00:00,250.93206787109372
2019-03-06 00:00:00,249.41229248046875
2019-03-07 00:00:00,247.3257751464844
2019-03-08 00:00:00,246.8311309814453
2019-03-11 00:00:00,250.41043090820312
2019-03-12 00:00:00,251.35476684570312
2019-03-13 00:00:00,253.01856994628903
2019-03-14 00:00:00,252.85667419433597
2019-03-15 00:00:00,254.10595703125
2019-03-18 00:00:00,255.02728271484372
2019-03-19 00:00:00,255.0904998779297
2019-03-20 00:00:00,254.32275390625
2019-03-21 00:00:00,257.1952819824219
2019-03-22 00:00:00,252.2451934814453
2019-03-25 00:00:00,252.0554656982422
2019-03-26 00:00:00,253.93426513671875
2019-03-27 00:00:00,252.6063690185547
2019-03-28 00:00:00,253.56398010253903
2019-03-29 00:00:00,255.1627655029297
2019-04-01 00:00:00,258.18878173828125
2019-04-02 00:00:00,258.31524658203125
2019-04-03 00:00:00,258.7218322753906
2019-04-04 00:00:00,259.4082946777344
2019-04-05 00:00:00,260.6639404296875
2019-04-08 00:00:00,260.8625793457031
2019-04-09 00:00:00,259.52569580078125
2019-04-10 00:00:00,260.41094970703125
2019-04-11 00:00:00,260.3386535644531
2019-04-12 00:00:00,262.10015869140625
2019-04-15 00:00:00,261.9285888671875
2019-04-16 00:00:00,262.10015869140625
2019-04-17 00:00:00,261.4588317871094
2019-04-18 00:00:00,261.9736633300781
2019-04-22 00:00:00,262.199462890625
2019-04-23 00:00:00,264.5570983886719
2019-04-24 00:00:00,263.9699401855469
2019-04-25 00:00:00,263.80731201171875
2019-04-26 00:00:00,265.03582763671875
2019-04-29 00:00:00,265.45135498046875
2019-04-30 00:00:00,265.5868530273437
2019-05-01 00:00:00,263.5905456542969
2019-05-02 00:00:00,263.0214538574219
2019-05-03 00:00:00,265.5959167480469
2019-05-06 00:00:00,264.5028991699219
2019-05-07 00:00:00,260.0858154296875
2019-05-08 00:00:00,259.7244567871094
2019-05-09 00:00:00,258.93853759765625
2019-05-10 00:00:00,260.23931884765625
2019-05-13 00:00:00,253.699462890625
2019-05-14 00:00:00,255.9937744140625
2019-05-15 00:00:00,257.4932861328125
2019-05-16 00:00:00,259.8780517578125
2019-05-17 00:00:00,258.1979064941406
2019-05-20 00:00:00,256.4906616210937
2019-05-21 00:00:00,258.8031005859375
2019-05-22 00:00:00,258.0081787109375
2019-05-23 00:00:00,254.8557281494141
2019-05-24 00:00:00,255.43380737304688
2019-05-28 00:00:00,253.0580902099609
2019-05-29 00:00:00,251.35997009277344
2019-05-30 00:00:00,252.0464630126953
2019-05-31 00:00:00,248.65011596679688
2019-06-03 00:00:00,248.0177459716797
2019-06-04 00:00:00,253.40138244628903
2019-06-05 00:00:00,255.5964813232422
2019-06-06 00:00:00,257.2584533691406
2019-06-07 00:00:00,259.8328552246094
2019-06-10 00:00:00,261.0251770019531
2019-06-11 00:00:00,260.9619140625
2019-06-12 00:00:00,260.5012512207031
2019-06-13 00:00:00,261.5762023925781
2019-06-14 00:00:00,261.28717041015625
2019-06-17 00:00:00,261.3864440917969
2019-06-18 00:00:00,264.1234741210937
2019-06-19 00:00:00,264.7196655273437
2019-06-20 00:00:00,267.2488098144531
2019-06-21 00:00:00,266.8603210449219
2019-06-24 00:00:00,266.53369140625
2019-06-25 00:00:00,263.91949462890625
2019-06-26 00:00:00,263.6562805175781
2019-06-27 00:00:00,264.5911560058594
2019-06-28 00:00:00,265.95269775390625
2019-07-01 00:00:00,268.3671875
2019-07-02 00:00:00,269.0660705566406
2019-07-03 00:00:00,271.2171936035156
2019-07-05 00:00:00,270.9086608886719
2019-07-08 00:00:00,269.42010498046875
2019-07-09 00:00:00,269.7558288574219
2019-07-10 00:00:00,271.0448608398437
2019-07-11 00:00:00,271.68023681640625
2019-07-12 00:00:00,272.8964233398437
2019-07-15 00:00:00,272.9873352050781
2019-07-16 00:00:00,272.1068420410156
2019-07-17 00:00:00,270.25518798828125
2019-07-18 00:00:00,271.2445373535156
2019-07-19 00:00:00,269.73779296875
2019-07-22 00:00:00,270.400390625
2019-07-23 00:00:00,272.3337707519531
2019-07-24 00:00:00,273.6136169433594
2019-07-25 00:00:00,272.3064880371094
2019-07-26 00:00:00,274.1309814453125
2019-07-29 00:00:00,273.6317443847656
2019-07-30 00:00:00,272.96002197265625
2019-07-31 00:00:00,269.97381591796875
2019-08-01 00:00:00,267.6228332519531
2019-08-02 00:00:00,265.6077575683594
2019-08-05 00:00:00,257.6201171875
2019-08-06 00:00:00,261.2326965332031
2019-08-07 00:00:00,261.3869934082031
2019-08-08 00:00:00,266.51544189453125
2019-08-09 00:00:00,264.7000732421875
2019-08-12 00:00:00,261.47784423828125
2019-08-13 00:00:00,265.5443420410156
2019-08-14 00:00:00,257.69268798828125
2019-08-15 00:00:00,258.3735656738281
2019-08-16 00:00:00,262.1858215332031
2019-08-19 00:00:00,265.3445739746094
2019-08-20 00:00:00,263.3114318847656
2019-08-21 00:00:00,265.4534912109375
2019-08-22 00:00:00,265.371826171875
2019-08-23 00:00:00,258.55499267578125
2019-08-26 00:00:00,261.4142150878906
2019-08-27 00:00:00,260.3885498046875
2019-08-28 00:00:00,262.2221374511719
2019-08-29 00:00:00,265.5715026855469
2019-08-30 00:00:00,265.4534912109375
2019-09-03 00:00:00,263.9012451171875
2019-09-04 00:00:00,266.896728515625
2019-09-05 00:00:00,270.32781982421875
2019-09-06 00:00:00,270.5365600585937
2019-09-09 00:00:00,270.6727600097656
2019-09-10 00:00:00,270.60919189453125
2019-09-11 00:00:00,272.5334777832031
2019-09-12 00:00:00,273.4775085449219
2019-09-13 00:00:00,273.2958679199219
2019-09-16 00:00:00,272.4518127441406
2019-09-17 00:00:00,273.1415405273437
2019-09-18 00:00:00,273.30499267578125
2019-09-19 00:00:00,273.28680419921875
2019-09-20 00:00:00,271.9956359863281
2019-09-23 00:00:00,271.9317932128906
2019-09-24 00:00:00,269.79803466796875
2019-09-25 00:00:00,271.3937072753906
2019-09-26 00:00:00,270.8283996582031
2019-09-27 00:00:00,269.369384765625
2019-09-30 00:00:00,270.6186218261719
2019-10-01 00:00:00,267.3997802734375
2019-10-02 00:00:00,262.6761474609375
2019-10-03 00:00:00,264.8283386230469
2019-10-04 00:00:00,268.411865234375
2019-10-07 00:00:00,267.2538146972656
2019-10-08 00:00:00,263.10479736328125
2019-10-09 00:00:00,265.60333251953125
2019-10-10 00:00:00,267.3997802734375
2019-10-11 00:00:00,270.1718139648437
2019-10-14 00:00:00,269.8710021972656
2019-10-15 00:00:00,272.5427551269531
2019-10-16 00:00:00,272.1050720214844
2019-10-17 00:00:00,272.90740966796875
2019-10-18 00:00:00,271.71295166015625
2019-10-21 00:00:00,273.554931640625
2019-10-22 00:00:00,272.6612854003906
2019-10-23 00:00:00,273.45458984375
2019-10-24 00:00:00,273.90142822265625
2019-10-25 00:00:00,275.0230712890625
2019-10-28 00:00:00,276.5732421875
2019-10-29 00:00:00,276.4913024902344
2019-10-30 00:00:00,277.3392639160156
2019-10-31 00:00:00,276.6005554199219
2019-11-01 00:00:00,279.1629638671875
2019-11-04 00:00:00,280.2846069335937
2019-11-05 00:00:00,279.9745788574219
2019-11-06 00:00:00,280.0384216308594
2019-11-07 00:00:00,281.023193359375
2019-11-08 00:00:00,281.71636962890625
2019-11-11 00:00:00,281.1782531738281
2019-11-12 00:00:00,281.7709655761719
2019-11-13 00:00:00,281.8621520996094
2019-11-14 00:00:00,282.2724609375
2019-11-15 00:00:00,284.31512451171875
2019-11-18 00:00:00,284.5247802734375
2019-11-19 00:00:00,284.4427795410156
2019-11-20 00:00:00,283.3849792480469
2019-11-21 00:00:00,282.92901611328125
2019-11-22 00:00:00,283.5581970214844
2019-11-25 00:00:00,285.7558898925781
2019-11-26 00:00:00,286.4032897949219
2019-11-27 00:00:00,287.67999267578125
2019-11-29 00:00:00,286.61297607421875
2019-12-02 00:00:00,284.17840576171875
2019-12-03 00:00:00,282.2724609375
2019-12-04 00:00:00,284.0141296386719
2019-12-05 00:00:00,284.5247802734375
2019-12-06 00:00:00,287.1236877441406
2019-12-09 00:00:00,286.2209167480469
2019-12-10 00:00:00,285.9018249511719
2019-12-11 00:00:00,286.7133483886719
2019-12-12 00:00:00,289.1845092773437
2019-12-13 00:00:00,289.3577880859375
2019-12-16 00:00:00,291.345703125
2019-12-17 00:00:00,291.4095764160156
2019-12-18 00:00:00,291.427734375
2019-12-19 00:00:00,292.622314453125
2019-12-20 00:00:00,293.9052734375
2019-12-23 00:00:00,294.3542175292969
2019-12-24 00:00:00,294.3634338378906
2019-12-26 00:00:00,295.9303894042969
2019-12-27 00:00:00,295.8570861816406
2019-12-30 00:00:00,294.2259826660156
2019-12-31 00:00:00,294.94061279296875
2020-01-02 00:00:00,297.698974609375
2020-01-03 00:00:00,295.4447326660156
2020-01-06 00:00:00,296.5718688964844
2020-01-07 00:00:00,295.7379455566406
2020-01-08 00:00:00,297.3141174316406
2020-01-09 00:00:00,299.3301086425781
2020-01-10 00:00:00,298.46875
2020-01-13 00:00:00,300.5213623046875
2020-01-14 00:00:00,300.063232421875
2020-01-15 00:00:00,300.7413024902344
2020-01-16 00:00:00,303.24298095703125
2020-01-17 00:00:00,304.1868896484375
2020-01-21 00:00:00,303.5911560058594
2020-01-22 00:00:00,303.6278686523437
2020-01-23 00:00:00,303.97607421875
2020-01-24 00:00:00,301.2727966308594
2020-01-27 00:00:00,296.4435729980469
2020-01-28 00:00:00,299.5500183105469
2020-01-29 00:00:00,299.3026123046875
2020-01-30 00:00:00,300.27398681640625
2020-01-31 00:00:00,294.8217163085937
2020-02-03 00:00:00,297.0117492675781
2020-02-04 00:00:00,301.53857421875
2020-02-05 00:00:00,305.020751953125
2020-02-06 00:00:00,306.047119140625
2020-02-07 00:00:00,304.4159240722656
2020-02-10 00:00:00,306.68853759765625
2020-02-11 00:00:00,307.2200012207031
2020-02-12 00:00:00,309.1993408203125
2020-02-13 00:00:00,308.8694763183594
2020-02-14 00:00:00,309.3642578125
2020-02-18 00:00:00,308.5671081542969
2020-02-19 00:00:00,310.0423278808594
2020-02-20 00:00:00,308.7686767578125
2020-02-21 00:00:00,305.5888061523437
2020-02-24 00:00:00,295.4538269042969
2020-02-25 00:00:00,286.5010070800781
2020-02-26 00:00:00,285.4471740722656
2020-02-27 00:00:00,272.6272888183594
2020-02-28 00:00:00,271.4818420410156
2020-03-02 00:00:00,283.2388610839844
2020-03-03 00:00:00,275.1288757324219
2020-03-04 00:00:00,286.69342041015625
2020-03-05 00:00:00,277.1632385253906
2020-03-06 00:00:00,272.5815124511719
2020-03-09 00:00:00,251.29429626464844
2020-03-10 00:00:00,264.297607421875
2020-03-11 00:00:00,251.41346740722656
2020-03-12 00:00:00,227.35894775390625
2020-03-13 00:00:00,246.79502868652344
2020-03-16 00:00:00,219.78977966308597
2020-03-17 00:00:00,231.65670776367188
2020-03-18 00:00:00,219.92721557617188
2020-03-19 00:00:00,220.39456176757807
2020-03-20 00:00:00,210.8968505859375
2020-03-23 00:00:00,205.5045623779297
2020-03-24 00:00:00,224.12396240234372
2020-03-25 00:00:00,227.4790954589844
2020-03-26 00:00:00,240.76161193847656
2020-03-27 00:00:00,233.5903778076172
2020-03-30 00:00:00,241.1763916015625
2020-03-31 00:00:00,237.58151245117188
2020-04-01 00:00:00,226.8892364501953
2020-04-02 00:00:00,232.1248321533203
2020-04-03 00:00:00,228.76959228515625
2020-04-06 00:00:00,244.13514709472656
2020-04-07 00:00:00,244.38406372070312
2020-04-08 00:00:00,252.58767700195312
2020-04-09 00:00:00,256.431396484375
2020-04-13 00:00:00,254.090087890625
2020-04-14 00:00:00,261.583984375
2020-04-15 00:00:00,256.0258178710937
2020-04-16 00:00:00,257.26092529296875
2020-04-17 00:00:00,264.2109680175781
2020-04-20 00:00:00,259.5560913085937
2020-04-21 00:00:00,251.6750640869141
2020-04-22 00:00:00,257.26092529296875
2020-04-23 00:00:00,257.2425537109375
2020-04-24 00:00:00,260.828125
2020-04-27 00:00:00,264.5888977050781
2020-04-28 00:00:00,263.3722229003906
2020-04-29 00:00:00,270.26690673828125
2020-04-30 00:00:00,267.7505187988281
2020-05-01 00:00:00,260.6623229980469
2020-05-04 00:00:00,261.3812255859375
2020-05-05 00:00:00,263.79620361328125
2020-05-06 00:00:00,262.00799560546875
2020-05-07 00:00:00,265.1695556640625
2020-05-08 00:00:00,269.5570983886719
2020-05-11 00:00:00,269.61248779296875
2020-05-12 00:00:00,264.2386474609375
2020-05-13 00:00:00,259.5653686523437
2020-05-14 00:00:00,262.671630859375
2020-05-15 00:00:00,263.87908935546875
2020-05-18 00:00:00,271.9168395996094
2020-05-19 00:00:00,269.123779296875
2020-05-20 00:00:00,273.6958312988281
2020-05-21 00:00:00,271.80621337890625
2020-05-22 00:00:00,272.3223876953125
2020-05-26 00:00:00,275.6775207519531
2020-05-27 00:00:00,279.77935791015625
2020-05-28 00:00:00,279.2632141113281
2020-05-29 00:00:00,280.507568359375
2020-06-01 00:00:00,281.6413269042969
2020-06-02 00:00:00,283.9732971191406
2020-06-03 00:00:00,287.7524719238281
2020-06-04 00:00:00,286.9966735839844
2020-06-05 00:00:00,294.352294921875
2020-06-08 00:00:00,297.9102478027344
2020-06-09 00:00:00,295.6888122558594
2020-06-10 00:00:00,294.03887939453125
2020-06-11 00:00:00,277.0877990722656
2020-06-12 00:00:00,280.4061584472656
2020-06-15 00:00:00,283.0238952636719
2020-06-16 00:00:00,288.4715270996094
2020-06-17 00:00:00,287.273193359375
2020-06-18 00:00:00,287.3837890625
2020-06-19 00:00:00,285.7414245605469
2020-06-22 00:00:00,287.5745849609375
2020-06-23 00:00:00,288.8983154296875
2020-06-24 00:00:00,281.5289611816406
2020-06-25 00:00:00,284.54718017578125
2020-06-26 00:00:00,277.78875732421875
2020-06-29 00:00:00,281.87158203125
2020-06-30 00:00:00,285.48223876953125
2020-07-01 00:00:00,287.4819641113281
2020-07-02 00:00:00,289.0651550292969
2020-07-06 00:00:00,293.5274353027344
2020-07-07 00:00:00,290.5000305175781
2020-07-08 00:00:00,292.72198486328125
2020-07-09 00:00:00,291.0555114746094
2020-07-10 00:00:00,294.02740478515625
2020-07-13 00:00:00,291.4814147949219
2020-07-14 00:00:00,295.2587585449219
2020-07-15 00:00:00,297.9713439941406
2020-07-16 00:00:00,296.9901123046875
2020-07-17 00:00:00,297.8510437011719
2020-07-20 00:00:00,300.2582397460937
2020-07-21 00:00:00,300.8968811035156
2020-07-22 00:00:00,302.609619140625
2020-07-23 00:00:00,298.9989624023437
2020-07-24 00:00:00,297.07330322265625
2020-07-27 00:00:00,299.2397155761719
2020-07-28 00:00:00,297.341796875
2020-07-29 00:00:00,300.998779296875
2020-07-30 00:00:00,299.9248352050781
2020-07-31 00:00:00,302.2947998046875
2020-08-03 00:00:00,304.3965148925781
2020-08-04 00:00:00,305.572265625
2020-08-05 00:00:00,307.4701843261719
2020-08-06 00:00:00,309.5254821777344
2020-08-07 00:00:00,309.7475280761719
2020-08-10 00:00:00,310.6734313964844
2020-08-11 00:00:00,308.1088562011719
2020-08-12 00:00:00,312.4047546386719
2020-08-13 00:00:00,311.84002685546875
2020-08-14 00:00:00,311.8491516113281
2020-08-17 00:00:00,312.8397521972656
2020-08-18 00:00:00,313.5157165527344
2020-08-19 00:00:00,312.21026611328125
2020-08-20 00:00:00,313.1823425292969
2020-08-21 00:00:00,314.2933654785156
2020-08-24 00:00:00,317.4781188964844
2020-08-25 00:00:00,318.589111328125
2020-08-26 00:00:00,321.7830810546875
2020-08-27 00:00:00,322.4867553710937
2020-08-28 00:00:00,324.5697937011719
2020-08-31 00:00:00,323.39410400390625
2020-09-01 00:00:00,326.4399108886719
2020-09-02 00:00:00,331.1615905761719
2020-09-03 00:00:00,319.7649230957031
2020-09-04 00:00:00,317.15411376953125
2020-09-08 00:00:00,308.488525390625
2020-09-09 00:00:00,314.5803527832031
2020-09-10 00:00:00,309.1180114746094
2020-09-11 00:00:00,309.2755432128906
2020-09-14 00:00:00,313.3490295410156
2020-09-15 00:00:00,314.93212890625
2020-09-16 00:00:00,313.6822814941406
2020-09-17 00:00:00,310.9234313964844
2020-09-18 00:00:00,307.3438720703125
2020-09-21 00:00:00,303.9232788085937
2020-09-22 00:00:00,307.0185241699219
2020-09-23 00:00:00,299.89849853515625
2020-09-24 00:00:00,300.69781494140625
2020-09-25 00:00:00,305.5592041015625
2020-09-28 00:00:00,310.6343994140625
2020-09-29 00:00:00,308.9426574707031
2020-09-30 00:00:00,311.28497314453125
2020-10-01 00:00:00,313.283447265625
2020-10-02 00:00:00,310.3090209960937
2020-10-05 00:00:00,315.8117980957031
2020-10-06 00:00:00,311.3221130371094
2020-10-07 00:00:00,316.7413024902344
2020-10-08 00:00:00,319.54840087890625
2020-10-09 00:00:00,322.4019775390625
2020-10-12 00:00:00,327.58868408203125
2020-10-13 00:00:00,325.4507751464844
2020-10-14 00:00:00,323.40582275390625
2020-10-15 00:00:00,323.0062255859375
2020-10-16 00:00:00,322.8109741210937
2020-10-19 00:00:00,317.90313720703125
2020-10-20 00:00:00,319.1766357421875
2020-10-21 00:00:00,318.5723876953125
2020-10-22 00:00:00,320.31982421875
2020-10-23 00:00:00,321.40740966796875
2020-10-26 00:00:00,315.46783447265625
2020-10-27 00:00:00,314.3802185058594
2020-10-28 00:00:00,303.6351013183594
2020-10-29 00:00:00,306.7210693359375
2020-10-30 00:00:00,303.5235595703125
2020-11-02 00:00:00,306.925537109375
2020-11-03 00:00:00,312.3446960449219
2020-11-04 00:00:00,319.3252258300781
2020-11-05 00:00:00,325.55303955078125
2020-11-06 00:00:00,325.4786071777344
2020-11-09 00:00:00,329.56854248046875
2020-11-10 00:00:00,329.085205078125
2020-11-11 00:00:00,331.52984619140625
2020-11-12 00:00:00,328.31365966796875
2020-11-13 00:00:00,332.8589782714844
2020-11-16 00:00:00,337.013916015625
2020-11-17 00:00:00,335.2013854980469
2020-11-18 00:00:00,331.1673278808594
2020-11-19 00:00:00,332.5616455078125
2020-11-20 00:00:00,330.2841796875
2020-11-23 00:00:00,332.2640686035156
2020-11-24 00:00:00,337.6181335449219
2020-11-25 00:00:00,337.0975952148437
2020-11-27 00:00:00,338.0364074707031
2020-11-30 00:00:00,336.5399475097656
2020-12-01 00:00:00,340.2207336425781
2020-12-02 00:00:00,340.9364624023437
2020-12-03 00:00:00,340.84356689453125
2020-12-04 00:00:00,343.78082275390625
2020-12-07 00:00:00,343.0743408203125
2020-12-08 00:00:00,344.0782775878906
2020-12-09 00:00:00,340.9922180175781
2020-12-10 00:00:00,340.8807067871094
2020-12-11 00:00:00,340.4810485839844
2020-12-14 00:00:00,338.95672607421875
2020-12-15 00:00:00,343.5390625
2020-12-16 00:00:00,344.0782775878906
2020-12-17 00:00:00,346.0023803710937
2020-12-18 00:00:00,344.62078857421875
2020-12-21 00:00:00,343.3885498046875
2020-12-22 00:00:00,342.8098449707031
2020-12-23 00:00:00,343.1179504394531
2020-12-24 00:00:00,344.4527282714844
2020-12-28 00:00:00,347.4118957519531
2020-12-29 00:00:00,346.7491760253906
2020-12-30 00:00:00,347.2438659667969
2020-12-31 00:00:00,349.0081481933594
2021-01-04 00:00:00,344.2567443847656
2021-01-05 00:00:00,346.62774658203125
2021-01-06 00:00:00,348.7000427246094
2021-01-07 00:00:00,353.8807983398437
2021-01-08 00:00:00,355.8971252441406
2021-01-11 00:00:00,353.4981689453125
2021-01-12 00:00:00,353.5728454589844
2021-01-13 00:00:00,354.5250549316406
2021-01-14 00:00:00,353.2834167480469
2021-01-15 00:00:00,350.70709228515625
2021-01-19 00:00:00,353.4608459472656
2021-01-20 00:00:00,358.3522644042969
2021-01-21 00:00:00,358.6789855957031
2021-01-22 00:00:00,357.409423828125
2021-01-25 00:00:00,358.8189392089844
2021-01-26 00:00:00,358.2588806152344
2021-01-27 00:00:00,349.5028991699219
2021-01-28 00:00:00,352.5086669921875
2021-01-29 00:00:00,345.4515991210937
2021-02-01 00:00:00,351.2017517089844
2021-02-02 00:00:00,356.1679382324219
2021-02-03 00:00:00,356.4479675292969
2021-02-04 00:00:00,360.4991760253906
2021-02-05 00:00:00,361.9180603027344
2021-02-08 00:00:00,364.5317993164063
2021-02-09 00:00:00,364.2891845703125
2021-02-10 00:00:00,364.1304016113281
2021-02-11 00:00:00,364.7186279296875
2021-02-12 00:00:00,366.5202026367188
2021-02-16 00:00:00,366.2027282714844
2021-02-17 00:00:00,366.2868041992188
2021-02-18 00:00:00,364.7278747558594
2021-02-19 00:00:00,364.0837707519531
2021-02-22 00:00:00,361.28326416015625
2021-02-23 00:00:00,361.7221374511719
2021-02-24 00:00:00,365.7079772949219
2021-02-25 00:00:00,356.8960266113281
2021-02-26 00:00:00,355.0569763183594
2021-03-01 00:00:00,363.6636352539063
2021-03-02 00:00:00,360.8259887695313
2021-03-03 00:00:00,356.04644775390625
2021-03-04 00:00:00,351.6405639648437
2021-03-05 00:00:00,358.10955810546875
2021-03-08 00:00:00,356.3266296386719
2021-03-09 00:00:00,361.4140319824219
2021-03-10 00:00:00,363.6636352539063
2021-03-11 00:00:00,367.35101318359375
2021-03-12 00:00:00,367.8457336425781
2021-03-15 00:00:00,370.0393676757813
2021-03-16 00:00:00,369.5726013183594
2021-03-17 00:00:00,370.8328552246094
2021-03-18 00:00:00,365.4373474121094
2021-03-19 00:00:00,364.7611999511719
2021-03-22 00:00:00,367.67376708984375
2021-03-23 00:00:00,364.7799072265625
2021-03-24 00:00:00,362.925537109375
2021-03-25 00:00:00,364.9671936035156
2021-03-26 00:00:00,370.8486328125
2021-03-29 00:00:00,370.6613159179688
2021-03-30 00:00:00,369.6779479980469
2021-03-31 00:00:00,371.1763305664063
2021-04-01 00:00:00,375.1847839355469
2021-04-05 00:00:00,380.56982421875
2021-04-06 00:00:00,380.3450622558594
2021-04-07 00:00:00,380.7852783203125
2021-04-08 00:00:00,382.59271240234375
2021-04-09 00:00:00,385.3742370605469
2021-04-12 00:00:00,385.5147399902344
2021-04-13 00:00:00,386.65728759765625
2021-04-14 00:00:00,385.3368225097656
2021-04-15 00:00:00,389.4762268066406
2021-04-16 00:00:00,390.7780456542969
2021-04-19 00:00:00,388.8582458496094
2021-04-20 00:00:00,386.0111389160156
2021-04-21 00:00:00,389.66357421875
2021-04-22 00:00:00,386.1047058105469
2021-04-23 00:00:00,390.2911071777344
2021-04-26 00:00:00,391.1058044433594
2021-04-27 00:00:00,391.02154541015625
2021-04-28 00:00:00,390.90911865234375
2021-04-29 00:00:00,393.4003601074219
2021-04-30 00:00:00,390.81549072265625
2021-05-03 00:00:00,391.6583862304688
2021-05-04 00:00:00,389.2421569824219
2021-05-05 00:00:00,389.3638916015625
2021-05-06 00:00:00,392.4732055664063
2021-05-07 00:00:00,395.3296813964844
2021-05-10 00:00:00,391.4148559570313
2021-05-11 00:00:00,387.921630859375
2021-05-12 00:00:00,379.6802368164063
2021-05-13 00:00:00,384.2409973144531
2021-05-14 00:00:00,390.1412048339844
2021-05-17 00:00:00,389.1484680175781
2021-05-18 00:00:00,385.7957153320313
2021-05-19 00:00:00,384.7842102050781
2021-05-20 00:00:00,388.9237060546875
2021-05-21 00:00:00,388.6052856445313
2021-05-24 00:00:00,392.5668029785156
2021-05-25 00:00:00,391.6959533691406
2021-05-26 00:00:00,392.4732055664063
2021-05-27 00:00:00,392.6791687011719
2021-05-28 00:00:00,393.3816223144531
2021-06-01 00:00:00,393.0350646972656
2021-06-02 00:00:00,393.6531677246094
2021-06-03 00:00:00,392.1921691894531
2021-06-04 00:00:00,395.7790832519531
2021-06-07 00:00:00,395.3951416015625
2021-06-08 00:00:00,395.47943115234375
2021-06-09 00:00:00,394.8893737792969
2021-06-10 00:00:00,396.72503662109375
2021-06-11 00:00:00,397.3805236816406
2021-06-14 00:00:00,398.270263671875
2021-06-15 00:00:00,397.5398254394531
2021-06-16 00:00:00,395.3202209472656
2021-06-17 00:00:00,395.1890869140625
2021-06-18 00:00:00,389.85791015625
2021-06-21 00:00:00,395.4390563964844
2021-06-22 00:00:00,397.55316162109375
2021-06-23 00:00:00,397.0739440917969
2021-06-24 00:00:00,399.4229736328125
2021-06-25 00:00:00,400.84173583984375
2021-06-28 00:00:00,401.6498107910156
2021-06-29 00:00:00,401.8659057617188
2021-06-30 00:00:00,402.2042541503906
2021-07-01 00:00:00,404.4309997558594
2021-07-02 00:00:00,407.5222778320313
2021-07-06 00:00:00,406.7799987792969
2021-07-07 00:00:00,408.2175903320313
2021-07-08 00:00:00,404.8913879394531
2021-07-09 00:00:00,409.213623046875
2021-07-12 00:00:00,410.6792602539063
2021-07-13 00:00:00,409.279296875
2021-07-14 00:00:00,409.89007568359375
2021-07-15 00:00:00,408.4900817871094
2021-07-16 00:00:00,405.2859497070313
2021-07-19 00:00:00,399.30084228515625
2021-07-20 00:00:00,405.0229797363281
2021-07-21 00:00:00,408.30218505859375
2021-07-22 00:00:00,409.1571960449219
2021-07-23 00:00:00,413.3665466308594
2021-07-26 00:00:00,414.3812561035156
2021-07-27 00:00:00,412.4927368164063
2021-07-28 00:00:00,412.3236083984375
2021-07-29 00:00:00,414.0337524414063
2021-07-30 00:00:00,412.0229797363281
2021-08-02 00:00:00,411.1585693359375
2021-08-03 00:00:00,414.5034790039063
2021-08-04 00:00:00,412.464599609375
2021-08-05 00:00:00,415.07659912109375
2021-08-06 00:00:00,415.7625427246094
2021-08-09 00:00:00,415.42431640625
2021-08-10 00:00:00,415.9411010742188
2021-08-11 00:00:00,416.97467041015625
2021-08-12 00:00:00,418.2243347167969
2021-08-13 00:00:00,418.9853820800781
2021-08-16 00:00:00,419.9720458984375
2021-08-17 00:00:00,417.2188720703125
2021-08-18 00:00:00,412.6524963378906
2021-08-19 00:00:00,413.2913818359375
2021-08-20 00:00:00,416.5799865722656
2021-08-23 00:00:00,420.244384765625
2021-08-24 00:00:00,420.9115905761719
2021-08-25 00:00:00,421.7947387695313
2021-08-26 00:00:00,419.3048400878906
2021-08-27 00:00:00,423.0538635253906
2021-08-30 00:00:00,424.9142456054688
2021-08-31 00:00:00,424.2846374511719
2021-09-01 00:00:00,424.51025390625
2021-09-02 00:00:00,425.8162231445313
2021-09-03 00:00:00,425.7128601074219
2021-09-07 00:00:00,424.1907958984375
2021-09-08 00:00:00,423.6739501953125
2021-09-09 00:00:00,421.860595703125
2021-09-10 00:00:00,418.5343322753906
2021-09-13 00:00:00,419.6054992675781
2021-09-14 00:00:00,417.3410949707031
2021-09-15 00:00:00,420.8269653320313
2021-09-16 00:00:00,420.159912109375
2021-09-17 00:00:00,416.0670776367188
2021-09-20 00:00:00,409.1295166015625
2021-09-21 00:00:00,408.7430725097656
2021-09-22 00:00:00,412.7302551269531
2021-09-23 00:00:00,417.744873046875
2021-09-24 00:00:00,418.4329833984375
2021-09-27 00:00:00,417.2359008789063
2021-09-28 00:00:00,408.827880859375
2021-09-29 00:00:00,409.5160217285156
2021-09-30 00:00:00,404.5107727050781
2021-10-01 00:00:00,409.3180236816406
2021-10-04 00:00:00,404.0393371582031
2021-10-05 00:00:00,408.2434387207031
2021-10-06 00:00:00,409.9401245117188
2021-10-07 00:00:00,413.4843444824219
2021-10-08 00:00:00,412.7302551269531
2021-10-11 00:00:00,409.7422180175781
2021-10-12 00:00:00,408.7335815429688
2021-10-13 00:00:00,410.20404052734375
2021-10-14 00:00:00,417.10400390625
2021-10-15 00:00:00,420.280517578125
2021-10-18 00:00:00,421.5248718261719
2021-10-19 00:00:00,424.77679443359375
2021-10-20 00:00:00,426.4451599121094
2021-10-21 00:00:00,427.5574340820313
2021-10-22 00:00:00,427.1144714355469
2021-10-25 00:00:00,429.4049682617188
2021-10-26 00:00:00,429.79144287109375
2021-10-27 00:00:00,427.8873291015625
2021-10-28 00:00:00,432.0159912109375
2021-10-29 00:00:00,432.8926086425781
2021-11-01 00:00:00,433.6372680664063
2021-11-02 00:00:00,435.3905334472656
2021-11-03 00:00:00,438.0486450195313
2021-11-04 00:00:00,440.1129760742188
2021-11-05 00:00:00,441.6400146484375
2021-11-08 00:00:00,442.01702880859375
2021-11-09 00:00:00,440.5560607910156
2021-11-10 00:00:00,437.0118713378906
2021-11-11 00:00:00,437.1531677246094
2021-11-12 00:00:00,440.452392578125
2021-11-15 00:00:00,440.6031494140625
2021-11-16 00:00:00,442.3470153808594
2021-11-17 00:00:00,441.2724914550781
2021-11-18 00:00:00,442.7712097167969
2021-11-19 00:00:00,441.9793701171875
2021-11-22 00:00:00,440.7351684570313
2021-11-23 00:00:00,441.3195495605469
2021-11-24 00:00:00,442.4977722167969
2021-11-26 00:00:00,432.6287231445313
2021-11-29 00:00:00,437.93560791015625
2021-11-30 00:00:00,429.4143676757813
2021-12-01 00:00:00,424.6448059082031
2021-12-02 00:00:00,431.1488037109375
2021-12-03 00:00:00,427.3972473144531
2021-12-06 00:00:00,432.4590759277344
2021-12-07 00:00:00,441.4044494628906
2021-12-08 00:00:00,442.5732116699219
2021-12-09 00:00:00,439.5851440429688
2021-12-10 00:00:00,443.72314453125
2021-12-13 00:00:00,439.7925415039063
2021-12-14 00:00:00,436.7667541503906
2021-12-15 00:00:00,443.59124755859375
2021-12-16 00:00:00,439.679443359375
2021-12-17 00:00:00,434.9999694824219
2021-12-20 00:00:00,430.3743896484375
2021-12-21 00:00:00,438.0174255371094
2021-12-22 00:00:00,442.3970642089844
2021-12-23 00:00:00,445.1496887207031
2021-12-27 00:00:00,451.449462890625
2021-12-28 00:00:00,451.08056640625
2021-12-29 00:00:00,451.6575927734375
2021-12-30 00:00:00,450.4089965820313
2021-12-31 00:00:00,449.27386474609375
2022-01-03 00:00:00,451.8750915527344
2022-01-04 00:00:00,451.7237854003906
2022-01-05 00:00:00,443.04974365234375
2022-01-06 00:00:00,442.6334533691406
2022-01-07 00:00:00,440.883544921875
2022-01-10 00:00:00,440.3349304199219
2022-01-11 00:00:00,444.3455810546875
2022-01-12 00:00:00,445.5469665527344
2022-01-13 00:00:00,439.4078979492188
2022-01-14 00:00:00,439.587646484375
2022-01-18 00:00:00,431.802734375
2022-01-19 00:00:00,427.3191223144531
2022-01-20 00:00:00,422.5895080566406
2022-01-21 00:00:00,414.2937622070313
2022-01-24 00:00:00,416.0531921386719
2022-01-25 00:00:00,410.9736022949219
2022-01-26 00:00:00,409.9425659179688
2022-01-27 00:00:00,407.9182739257813
2022-01-28 00:00:00,418.0491027832031
2022-01-31 00:00:00,425.57861328125
2022-02-01 00:00:00,428.4542236328125
2022-02-02 00:00:00,432.6163024902344
2022-02-03 00:00:00,422.4476318359375
2022-02-04 00:00:00,424.4341125488281
2022-02-07 00:00:00,423.0718688964844
2022-02-08 00:00:00,426.5528869628906
2022-02-09 00:00:00,432.7959899902344
2022-02-10 00:00:00,425.0205078125
2022-02-11 00:00:00,416.6396789550781
2022-02-14 00:00:00,415.2775268554688
2022-02-15 00:00:00,421.9747314453125
2022-02-16 00:00:00,422.4476318359375
2022-02-17 00:00:00,413.4235534667969
2022-02-18 00:00:00,410.7465515136719
2022-02-22 00:00:00,406.3386535644531
2022-02-23 00:00:00,399.1307067871094
2022-02-24 00:00:00,405.1372680664063
2022-02-25 00:00:00,414.0762023925781
2022-02-28 00:00:00,413.0167541503906
2022-03-01 00:00:00,406.7264404296875
2022-03-02 00:00:00,414.2086181640625
2022-03-03 00:00:00,412.1465759277344
2022-03-04 00:00:00,408.7980041503906
2022-03-07 00:00:00,396.74700927734375
2022-03-08 00:00:00,393.7389526367188
2022-03-09 00:00:00,404.2954406738281
2022-03-10 00:00:00,402.4697570800781
2022-03-11 00:00:00,397.3523559570313
2022-03-14 00:00:00,394.4483642578125
2022-03-15 00:00:00,403.12249755859375
2022-03-16 00:00:00,412.0613403320313
2022-03-17 00:00:00,417.2166442871094
2022-03-18 00:00:00,421.786376953125
2022-03-21 00:00:00,421.66302490234375
2022-03-22 00:00:00,426.5970153808594
2022-03-23 00:00:00,421.1031494140625
2022-03-24 00:00:00,427.4510498046875
2022-03-25 00:00:00,429.53851318359375
2022-03-28 00:00:00,432.5938720703125
2022-03-29 00:00:00,437.94537353515625
2022-03-30 00:00:00,435.2411804199219
2022-03-31 00:00:00,428.5422668457031
2022-04-01 00:00:00,429.75677490234375
2022-04-04 00:00:00,433.4383544921875
2022-04-05 00:00:00,427.9634399414063
2022-04-06 00:00:00,423.68408203125
2022-04-07 00:00:00,425.8189697265625
2022-04-08 00:00:00,424.6803588867188
2022-04-11 00:00:00,417.421630859375
2022-04-12 00:00:00,415.87493896484375
2022-04-13 00:00:00,420.6382446289063
2022-04-14 00:00:00,415.4005126953125
2022-04-18 00:00:00,415.5713195800781
2022-04-19 00:00:00,422.2798156738281
2022-04-20 00:00:00,421.9667053222656
2022-04-21 00:00:00,415.6567077636719
2022-04-22 00:00:00,404.2515563964844
2022-04-25 00:00:00,406.5951843261719
2022-04-26 00:00:00,394.8197937011719
2022-04-27 00:00:00,395.9299621582031
2022-04-28 00:00:00,405.9309997558594
2022-04-29 00:00:00,390.9295349121094
2022-05-02 00:00:00,393.28271484375
2022-05-03 00:00:00,395.0855407714844
2022-05-04 00:00:00,407.1170654296875
2022-05-05 00:00:00,392.6468811035156
2022-05-06 00:00:00,390.3032531738281
2022-05-09 00:00:00,377.8068237304688
2022-05-10 00:00:00,378.6797180175781
2022-05-11 00:00:00,372.6639404296875
2022-05-12 00:00:00,372.27490234375
2022-05-13 00:00:00,381.1752014160156
2022-05-16 00:00:00,379.6285705566406
2022-05-17 00:00:00,387.4376831054688
2022-05-18 00:00:00,371.8194885253906
2022-05-19 00:00:00,369.5422668457031
2022-05-20 00:00:00,369.70355224609375
2022-05-23 00:00:00,376.6206970214844
2022-05-24 00:00:00,373.7457275390625
2022-05-25 00:00:00,377.0476684570313
2022-05-26 00:00:00,384.5816345214844
2022-05-27 00:00:00,394.0227355957031
2022-05-31 00:00:00,391.81195068359375
2022-06-01 00:00:00,388.6427307128906
2022-06-02 00:00:00,396.04388427734375
2022-06-03 00:00:00,389.544189453125
2022-06-06 00:00:00,390.7302856445313
2022-06-07 00:00:00,394.4782409667969
2022-06-08 00:00:00,390.1894226074219
2022-06-09 00:00:00,380.9095764160156
2022-06-10 00:00:00,369.8648071289063
2022-06-13 00:00:00,355.82177734375
2022-06-14 00:00:00,354.74957275390625
2022-06-15 00:00:00,359.8069152832031
2022-06-16 00:00:00,347.89874267578125
2022-06-17 00:00:00,348.64874267578125
2022-06-21 00:00:00,357.4255065917969
2022-06-22 00:00:00,356.7774963378906
2022-06-23 00:00:00,360.2748413085937
2022-06-24 00:00:00,371.7293395996094
2022-06-27 00:00:00,370.3094482421875
2022-06-28 00:00:00,362.7429809570313
2022-06-29 00:00:00,362.4475708007813
2022-06-30 00:00:00,359.5029296875
2022-07-01 00:00:00,363.3052368164063
2022-07-05 00:00:00,363.9913635253906
2022-07-06 00:00:00,365.2206726074219
2022-07-07 00:00:00,370.6906433105469
2022-07-08 00:00:00,370.3857421875
2022-07-11 00:00:00,366.1545715332031
2022-07-12 00:00:00,362.9145812988281
2022-07-13 00:00:00,361.0086364746094
2022-07-14 00:00:00,360.1319580078125
2022-07-15 00:00:00,367.0122680664063
2022-07-18 00:00:00,363.9818420410156
2022-07-19 00:00:00,373.8163757324219
2022-07-20 00:00:00,376.19873046875
2022-07-21 00:00:00,380.0296630859375
2022-07-22 00:00:00,376.5036926269531
2022-07-25 00:00:00,376.9611206054688
2022-07-26 00:00:00,372.5013122558594
2022-07-27 00:00:00,382.17376708984375
2022-07-28 00:00:00,386.9671630859375
2022-07-29 00:00:00,392.608642578125
2022-08-01 00:00:00,391.446044921875
2022-08-02 00:00:00,388.863525390625
2022-08-03 00:00:00,394.9529724121094
2022-08-04 00:00:00,394.6861572265625
2022-08-05 00:00:00,394.0190734863281
2022-08-08 00:00:00,393.5616149902344
2022-08-09 00:00:00,391.9988098144531
2022-08-10 00:00:00,400.2323913574219
2022-08-11 00:00:00,400.2323913574219
2022-08-12 00:00:00,407.0079040527344
2022-08-15 00:00:00,408.6850280761719
2022-08-16 00:00:00,409.4855651855469
2022-08-17 00:00:00,406.5789794921875
2022-08-18 00:00:00,407.7607116699219
2022-08-19 00:00:00,402.2812194824219
2022-08-22 00:00:00,393.9046936035156
2022-08-23 00:00:00,392.9517517089844
2022-08-24 00:00:00,394.2096557617188
2022-08-25 00:00:00,399.7749633789063
2022-08-26 00:00:00,386.242919921875
2022-08-29 00:00:00,383.6889953613281
2022-08-30 00:00:00,379.4769287109375
2022-08-31 00:00:00,376.5894775390625
2022-09-01 00:00:00,377.7711791992188
2022-09-02 00:00:00,373.7877502441406
2022-09-06 00:00:00,372.3774108886719
2022-09-07 00:00:00,379.0671081542969
2022-09-08 00:00:00,381.5447998046875
2022-09-09 00:00:00,387.4722595214844
2022-09-12 00:00:00,391.63665771484375
2022-09-13 00:00:00,374.6072692871094
2022-09-14 00:00:00,376.0367431640625
2022-09-15 00:00:00,371.76751708984375
2022-09-16 00:00:00,368.9313659667969
2022-09-19 00:00:00,371.79241943359375
2022-09-20 00:00:00,367.5246887207031
2022-09-21 00:00:00,361.11370849609375
2022-09-22 00:00:00,358.0804138183594
2022-09-23 00:00:00,352.080810546875
2022-09-26 00:00:00,348.5977478027344
2022-09-27 00:00:00,347.7079162597656
2022-09-28 00:00:00,354.5495300292969
2022-09-29 00:00:00,347.1434020996094
2022-09-30 00:00:00,341.7752990722656
2022-10-03 00:00:00,350.79864501953125
2022-10-04 00:00:00,361.668701171875
2022-10-05 00:00:00,360.82666015625
2022-10-06 00:00:00,357.1044311523437
2022-10-07 00:00:00,347.1434020996094
2022-10-10 00:00:00,344.4927978515625
2022-10-11 00:00:00,342.3111572265625
2022-10-12 00:00:00,341.1820373535156
2022-10-13 00:00:00,350.1861877441406
2022-10-14 00:00:00,342.2059020996094
2022-10-17 00:00:00,350.9994812011719
2022-10-18 00:00:00,355.12371826171875
2022-10-19 00:00:00,352.60711669921875
2022-10-20 00:00:00,349.650390625
2022-10-21 00:00:00,358.1474304199219
2022-10-24 00:00:00,362.5299072265625
2022-10-25 00:00:00,368.3189086914063
2022-10-26 00:00:00,365.54400634765625
2022-10-27 00:00:00,363.5920104980469
2022-10-28 00:00:00,372.24212646484375
2022-10-31 00:00:00,369.5532836914063
2022-11-01 00:00:00,367.9361877441406
2022-11-02 00:00:00,358.70233154296875
2022-11-03 00:00:00,355.00885009765625
2022-11-04 00:00:00,360.1186218261719
2022-11-07 00:00:00,363.5633239746094
2022-11-08 00:00:00,365.5248718261719
2022-11-09 00:00:00,357.99432373046875
2022-11-10 00:00:00,377.6675415039063
2022-11-11 00:00:00,381.3228454589844
2022-11-14 00:00:00,378.0790100097656
2022-11-15 00:00:00,381.30364990234375
2022-11-16 00:00:00,378.3948059082031
2022-11-17 00:00:00,377.2369689941406
2022-11-18 00:00:00,378.9497680664063
2022-11-21 00:00:00,377.5719299316406
2022-11-22 00:00:00,382.65283203125
2022-11-23 00:00:00,385.0641479492188
2022-11-25 00:00:00,384.9780883789063
2022-11-28 00:00:00,378.8349304199219
2022-11-29 00:00:00,378.184326171875
2022-11-30 00:00:00,390.0973205566406
2022-12-01 00:00:00,389.810302734375
2022-12-02 00:00:00,389.3605041503906
2022-12-05 00:00:00,382.3562622070313
2022-12-06 00:00:00,376.84466552734375
2022-12-07 00:00:00,376.2035827636719
2022-12-08 00:00:00,379.1507568359375
2022-12-09 00:00:00,376.3183898925781
2022-12-12 00:00:00,381.7438659667969
2022-12-13 00:00:00,384.6336059570313
2022-12-14 00:00:00,382.1744079589844
2022-12-15 00:00:00,372.8258361816406
2022-12-16 00:00:00,368.4241943359375
2022-12-19 00:00:00,365.3000183105469
2022-12-20 00:00:00,365.7999267578125
2022-12-21 00:00:00,371.2695617675781
2022-12-22 00:00:00,365.9730224609375
2022-12-23 00:00:00,368.0781555175781
2022-12-27 00:00:00,366.6265869140625
2022-12-28 00:00:00,362.0702209472656
2022-12-29 00:00:00,368.5875854492188
2022-12-30 00:00:00,367.61669921875
2023-01-03 00:00:00,366.069091796875
2023-01-04 00:00:00,368.8952331542969
2023-01-05 00:00:00,364.6848449707031
2023-01-06 00:00:00,373.0478515625
2023-01-09 00:00:00,372.83642578125
2023-01-10 00:00:00,375.4510192871094
2023-01-11 00:00:00,380.19964599609375
2023-01-12 00:00:00,381.5838623046875
2023-01-13 00:00:00,383.0642700195313
2023-01-17 00:00:00,382.3625183105469
2023-01-18 00:00:00,376.3257751464844
2023-01-19 00:00:00,373.586181640625
2023-01-20 00:00:00,380.5457153320313
2023-01-23 00:00:00,385.11175537109375
2023-01-24 00:00:00,384.6984252929688
2023-01-25 00:00:00,384.8425903320313
2023-01-26 00:00:00,389.0721740722656
2023-01-27 00:00:00,389.9660949707031
2023-01-30 00:00:00,385.0732421875
2023-01-31 00:00:00,390.7351989746094
2023-02-01 00:00:00,394.8877868652344
2023-02-02 00:00:00,400.6361999511719
2023-02-03 00:00:00,396.3777465820313
2023-02-06 00:00:00,393.9553833007813
2023-02-07 00:00:00,399.1078186035156
2023-02-08 00:00:00,394.7436218261719
2023-02-09 00:00:00,391.321533203125
2023-02-10 00:00:00,392.2347717285156
2023-02-13 00:00:00,396.8391418457031
2023-02-14 00:00:00,396.6565551757813
2023-02-15 00:00:00,397.9446716308594
2023-02-16 00:00:00,392.4654235839844
2023-02-17 00:00:00,391.4849243164063
2023-02-21 00:00:00,383.6314392089844
2023-02-22 00:00:00,383.1026916503906
2023-02-23 00:00:00,385.14056396484375
2023-02-24 00:00:00,381.0263366699219
2023-02-27 00:00:00,382.3241271972656
2023-02-28 00:00:00,380.91107177734375
2023-03-01 00:00:00,379.4498596191406
2023-03-02 00:00:00,382.4009399414063
2023-03-03 00:00:00,388.5338134765625
2023-03-06 00:00:00,388.8029479980469
2023-03-07 00:00:00,382.8431091308594
2023-03-08 00:00:00,383.468017578125
2023-03-09 00:00:00,376.3930358886719
2023-03-10 00:00:00,370.9619445800781
2023-03-13 00:00:00,370.4332275390625
2023-03-14 00:00:00,376.5564880371094
2023-03-15 00:00:00,374.2013854980469
2023-03-16 00:00:00,380.7668151855469
2023-03-17 00:00:00,376.3146362304688
2023-03-20 00:00:00,379.9331359863281
2023-03-21 00:00:00,384.92181396484375
2023-03-22 00:00:00,378.3602600097656
2023-03-23 00:00:00,379.3831176757813
2023-03-24 00:00:00,381.8726196289063
2023-03-27 00:00:00,382.5867004394531
2023-03-28 00:00:00,381.7278747558594
2023-03-29 00:00:00,387.2762451171875
2023-03-30 00:00:00,389.54388427734375
2023-03-31 00:00:00,395.0343627929688
2023-04-03 00:00:00,396.5396118164063
2023-04-04 00:00:00,394.3395690917969
2023-04-05 00:00:00,393.3071594238281
2023-04-06 00:00:00,394.8413696289063
2023-04-10 00:00:00,395.2466125488281
2023-04-11 00:00:00,395.352783203125
2023-04-12 00:00:00,393.7413635253906
2023-04-13 00:00:00,398.9712524414063
2023-04-14 00:00:00,397.9966735839844
2023-04-17 00:00:00,399.4248046875
2023-04-18 00:00:00,399.6852722167969
2023-04-19 00:00:00,399.6177673339844
2023-04-20 00:00:00,397.4370422363281
2023-04-21 00:00:00,397.7458190917969
2023-04-24 00:00:00,398.1607360839844
2023-04-25 00:00:00,391.8403930664063
2023-04-26 00:00:00,390.18072509765625
2023-04-27 00:00:00,397.9485168457031
2023-04-28 00:00:00,401.3450012207031
2023-05-01 00:00:00,400.9397277832031
2023-05-02 00:00:00,396.4335021972656
2023-05-03 00:00:00,393.71240234375
2023-05-04 00:00:00,390.9237365722656
2023-05-05 00:00:00,398.1607360839844
2023-05-08 00:00:00,398.266845703125
2023-05-09 00:00:00,396.5203247070313
2023-05-10 00:00:00,398.3730163574219
2023-05-11 00:00:00,397.6782836914063
2023-05-12 00:00:00,397.15716552734375
2023-05-15 00:00:00,398.52740478515625
2023-05-16 00:00:00,395.86419677734375
2023-05-17 00:00:00,400.6695556640625
2023-05-18 00:00:00,404.5293273925781
2023-05-19 00:00:00,403.9407043457031
2023-05-22 00:00:00,404.104736328125
2023-05-23 00:00:00,399.5694885253906
2023-05-24 00:00:00,396.67474365234375
2023-05-25 00:00:00,400.1099243164063
2023-05-26 00:00:00,405.2915649414063
2023-05-30 00:00:00,405.4459533691406
2023-05-31 00:00:00,403.1977233886719
2023-06-01 00:00:00,407.0284423828125
2023-06-02 00:00:00,412.9146118164063
2023-06-05 00:00:00,412.1233825683594
2023-06-06 00:00:00,413.0207214355469
2023-06-07 00:00:00,411.5926208496094
2023-06-08 00:00:00,414.0821228027344
2023-06-09 00:00:00,414.8250732421875
2023-06-12 00:00:00,418.5883483886719
2023-06-13 00:00:00,421.3481140136719
2023-06-14 00:00:00,421.849853515625
2023-06-15 00:00:00,427.0798034667969
2023-06-16 00:00:00,425.62506103515625
2023-06-20 00:00:00,423.4168701171875
2023-06-21 00:00:00,421.2473754882813
2023-06-22 00:00:00,422.7679748535156
2023-06-23 00:00:00,419.5718078613281
2023-06-26 00:00:00,417.8576049804688
2023-06-27 00:00:00,422.4386596679688
2023-06-28 00:00:00,422.6517333984375
2023-06-29 00:00:00,424.3175964355469
2023-06-30 00:00:00,429.3248901367188
2023-07-03 00:00:00,429.8188171386719
2023-07-05 00:00:00,429.1795654296875
2023-07-06 00:00:00,425.8187561035156
2023-07-07 00:00:00,424.7437438964844
2023-07-10 00:00:00,425.8187561035156
2023-07-11 00:00:00,428.5306396484375
2023-07-12 00:00:00,431.9785461425781
2023-07-13 00:00:00,435.4071350097656
2023-07-14 00:00:00,435.1359558105469
2023-07-17 00:00:00,436.6468505859375
2023-07-18 00:00:00,439.8913269042969
2023-07-19 00:00:00,440.8695983886719
2023-07-20 00:00:00,437.9446105957031
2023-07-21 00:00:00,437.9446105957031
2023-07-24 00:00:00,439.9010314941406
2023-07-25 00:00:00,441.1020202636719
2023-07-26 00:00:00,441.1698303222656
2023-07-27 00:00:00,438.244873046875
2023-07-28 00:00:00,442.5354309082031
2023-07-31 00:00:00,443.37799072265625
2023-08-01 00:00:00,442.1092529296875
2023-08-02 00:00:00,435.959228515625
2023-08-03 00:00:00,434.7098083496094
2023-08-04 00:00:00,432.74365234375
2023-08-07 00:00:00,436.52093505859375
2023-08-08 00:00:00,434.6226196289063
2023-08-09 00:00:00,431.7170715332031
2023-08-10 00:00:00,431.87200927734375
2023-08-11 00:00:00,431.6201477050781
2023-08-14 00:00:00,434.0027465820313
2023-08-15 00:00:00,428.9471435546875
2023-08-16 00:00:00,425.7994079589844
2023-08-17 00:00:00,422.554931640625
2023-08-18 00:00:00,422.7582702636719
2023-08-21 00:00:00,425.5088195800781
2023-08-22 00:00:00,424.3563537597656
2023-08-23 00:00:00,429.0827026367188
2023-08-24 00:00:00,423.1360168457031
2023-08-25 00:00:00,426.1190490722656
2023-08-28 00:00:00,428.8211975097656
2023-08-29 00:00:00,435.0197143554688
2023-08-30 00:00:00,436.8114929199219
2023-08-31 00:00:00,436.1722717285156
2023-09-01 00:00:00,436.98577880859375
2023-09-05 00:00:00,435.09716796875
2023-09-06 00:00:00,432.1723327636719
2023-09-07 00:00:00,430.8453979492188
2023-09-08 00:00:00,431.4943237304688
2023-09-11 00:00:00,434.33209228515625
2023-09-12 00:00:00,431.9494934082031
2023-09-13 00:00:00,432.4531555175781
2023-09-14 00:00:00,436.1819152832031
2023-09-15 00:00:00,430.9266662597656
2023-09-18 00:00:00,431.1793823242188
2023-09-19 00:00:00,430.2851867675781
2023-09-20 00:00:00,426.3294677734375
2023-09-21 00:00:00,419.2828979492188
2023-09-22 00:00:00,418.3401489257813
2023-09-25 00:00:00,420.0993347167969
2023-09-26 00:00:00,413.9275512695313
2023-09-27 00:00:00,414.0927734375
2023-09-28 00:00:00,416.4934387207031
2023-09-29 00:00:00,415.482666015625
2023-10-02 00:00:00,415.3174133300781
2023-10-03 00:00:00,409.7579345703125
2023-10-04 00:00:00,412.7417907714844
2023-10-05 00:00:00,412.5862731933594
2023-10-06 00:00:00,417.4848327636719
2023-10-09 00:00:00,420.1576843261719
2023-10-10 00:00:00,422.344482421875
2023-10-11 00:00:00,424.0745849609375
2023-10-12 00:00:00,421.4892272949219
2023-10-13 00:00:00,419.3898315429688
2023-10-16 00:00:00,423.8023986816406
2023-10-17 00:00:00,423.7829284667969
2023-10-18 00:00:00,418.1360168457031
2023-10-19 00:00:00,414.4620361328125
2023-10-20 00:00:00,409.3691711425781
2023-10-23 00:00:00,408.6596374511719
2023-10-24 00:00:00,411.74066162109375
2023-10-25 00:00:00,405.8313293457031
2023-10-26 00:00:00,400.97161865234375
2023-10-27 00:00:00,399.1540832519531
2023-10-30 00:00:00,403.9263305664063
2023-10-31 00:00:00,406.4630432128906
2023-11-01 00:00:00,410.7978820800781
2023-11-02 00:00:00,418.6706237792969
2023-11-03 00:00:00,422.49029541015625
2023-11-06 00:00:00,423.4622497558594
2023-11-07 00:00:00,424.66741943359375
2023-11-08 00:00:00,424.97845458984375
2023-11-09 00:00:00,421.6641540527344
2023-11-10 00:00:00,428.244140625
2023-11-13 00:00:00,427.8359375
2023-11-14 00:00:00,436.1362609863281
2023-11-15 00:00:00,437.0595703125
2023-11-16 00:00:00,437.5941467285156
2023-11-17 00:00:00,438.138427734375
2023-11-20 00:00:00,441.5110473632813
2023-11-21 00:00:00,440.5487976074219
2023-11-22 00:00:00,442.249755859375
2023-11-24 00:00:00,442.5218505859375
2023-11-27 00:00:00,441.724853515625
2023-11-28 00:00:00,442.1622314453125
2023-11-29 00:00:00,441.8512268066406
2023-11-30 00:00:00,443.5910339355469
2023-12-01 00:00:00,446.2152099609375
2023-12-04 00:00:00,443.8728332519531
2023-12-05 00:00:00,443.785400390625
2023-12-06 00:00:00,441.9970397949219
2023-12-07 00:00:00,445.3695983886719
2023-12-08 00:00:00,447.2843322753906
2023-12-11 00:00:00,449.0240783691406
2023-12-12 00:00:00,451.0748901367188
2023-12-13 00:00:00,457.2952575683594
2023-12-14 00:00:00,458.7628479003906
2023-12-15 00:00:00,458.0075378417969
2023-12-18 00:00:00,460.5838623046875
2023-12-19 00:00:00,463.3846130371094
2023-12-20 00:00:00,456.9634094238281
2023-12-21 00:00:00,461.2962951660156
2023-12-22 00:00:00,462.2233276367188
2023-12-26 00:00:00,464.1750793457031
2023-12-27 00:00:00,465.0143432617188
2023-12-28 00:00:00,465.18994140625
2023-12-29 00:00:00,463.84326171875
2024-01-02 00:00:00,461.2474365234375
2024-01-03 00:00:00,457.4805603027344
2024-01-04 00:00:00,456.0069885253906
2024-01-05 00:00:00,456.631591796875
2024-01-08 00:00:00,463.1504211425781
2024-01-09 00:00:00,462.4478149414063
2024-01-10 00:00:00,465.0631713867188
2024-01-11 00:00:00,464.8582153320313
2024-01-12 00:00:00,465.1802062988281
2024-01-16 00:00:00,463.4724426269531
2024-01-17 00:00:00,460.8961486816406
2024-01-18 00:00:00,464.9948120117188
2024-01-19 00:00:00,470.79150390625
2024-01-22 00:00:00,471.7869262695313
2024-01-23 00:00:00,473.1628723144531
2024-01-24 00:00:00,473.68011474609375
2024-01-25 00:00:00,476.2564086914063
2024-01-26 00:00:00,475.65142822265625
2024-01-29 00:00:00,479.4182434082031
2024-01-30 00:00:00,479.0474548339844
2024-01-31 00:00:00,471.2306518554688
2024-01-31 14:30:00,482.8800048828125
2024-02-01 00:00:00,477.3982238769531
2024-02-01 14:30:00,489.20001220703125
2024-02-02 00:00:00,482.4239807128906
2024-02-02 14:30:00,494.3500061035156
2024-02-05 00:00:00,480.6673278808594
2024-02-05 14:30:00,492.54998779296875
2024-02-06 00:00:00,482.0628967285156
2024-02-06 14:30:00,493.9800109863281
2024-02-07 00:00:00,486.0834655761719
2024-02-07 14:30:00,498.1000061035156
2024-02-08 00:00:00,486.2981567382813
2024-02-08 14:30:00,498.32000732421875
2024-02-09 00:00:00,489.1086730957031
2024-02-09 14:30:00,501.20001220703125
2024-02-12 00:00:00,488.89404296875
2024-02-12 14:30:00,500.9800109863281
2024-02-13 00:00:00,482.1604309082031
2024-02-13 14:30:00,494.0799865722656
2024-02-14 00:00:00,486.5421752929688
2024-02-14 14:30:00,498.57000732421875
2024-02-15 00:00:00,489.8991394042969
2024-02-15 14:30:00,502.010009765625
2024-02-16 00:00:00,487.45947265625
2024-02-16 14:30:00,499.510009765625
2024-02-20 00:00:00,484.77581787109375
2024-02-20 14:30:00,496.760009765625
2024-02-21 00:00:00,485.2150268554688
2024-02-21 14:30:00,497.2099914550781
2024-02-22 00:00:00,495.2566833496094
2024-02-22 14:30:00,507.5
2024-02-23 00:00:00,495.5982971191406
2024-02-23 14:30:00,507.8500061035156
2024-02-26 00:00:00,493.78314208984375
2024-02-26 14:30:00,505.989990234375
2024-02-27 00:00:00,494.700439453125
2024-02-27 14:30:00,506.92999267578125
2024-02-28 00:00:00,494.046630859375
2024-02-28 14:30:00,506.260009765625
2024-02-29 00:00:00,495.82269287109375
2024-02-29 14:30:00,508.0799865722656
2024-03-01 00:00:00,500.47760009765625
2024-03-01 14:30:00,512.8499755859375
2024-03-04 00:00:00,499.9408874511719
2024-03-04 14:30:00,512.2999877929688
2024-03-05 00:00:00,494.9444274902344
2024-03-05 14:30:00,507.17999267578125
2024-03-06 00:00:00,497.4524230957031
2024-03-06 14:30:00,509.75
2024-03-07 00:00:00,502.390380859375
2024-03-07 14:30:00,514.8099975585938
2024-03-08 00:00:00,499.37493896484375
2024-03-08 14:30:00,511.7200012207031
2024-03-11 00:00:00,498.9454956054688
2024-03-11 13:30:00,511.2799987792969
2024-03-12 00:00:00,504.3128356933594
2024-03-12 13:30:00,516.780029296875
2024-03-13 00:00:00,503.5223693847656
2024-03-13 13:30:00,515.969970703125
2024-03-14 00:00:00,502.5269775390625
2024-03-14 13:30:00,514.9500122070312
2024-03-15 00:00:00,499.0763244628906
2024-03-15 13:30:00,509.8299865722656
2024-03-18 00:00:00,502.0423583984375
2024-03-18 13:30:00,512.8599853515625
2024-03-19 00:00:00,504.8323974609375
2024-03-19 13:30:00,515.7100219726562
2024-03-20 00:00:00,509.5016784667969
2024-03-20 13:30:00,520.47998046875
2024-03-21 00:00:00,511.1855163574219
2024-03-21 13:30:00,522.2000122070312
2024-03-22 00:00:00,510.21630859375
2024-03-22 13:30:00,521.2100219726562
2024-03-25 00:00:00,508.806640625
2024-03-25 13:30:00,519.77001953125
2024-03-26 00:00:00,507.866943359375
2024-03-26 13:30:00,518.8099975585938
2024-03-27 00:00:00,512.1349487304688
2024-03-27 13:30:00,523.1699829101562
2024-03-28 00:00:00,512.037109375
2024-03-28 13:30:00,523.0700073242188
2024-04-01 00:00:00,511.1462707519531
2024-04-01 13:30:00,522.1599731445312
2024-04-02 00:00:00,507.8963317871094
2024-04-02 13:30:00,518.8400268554688
2024-04-03 00:00:00,508.4542236328125
2024-04-03 13:30:00,519.4099731445312
2024-04-04 00:00:00,502.24798583984375
2024-04-04 13:30:00,513.0700073242188
2024-04-05 00:00:00,507.4949645996094
2024-04-05 13:30:00,518.4299926757812
2024-04-08 00:00:00,507.77880859375
2024-04-08 13:30:00,518.719970703125
2024-04-09 00:00:00,508.3662109375
2024-04-09 13:30:00,519.3200073242188
2024-04-10 00:00:00,503.2758483886719
2024-04-10 13:30:00,514.1199951171875
2024-04-11 00:00:00,507.0740051269531
2024-04-11 13:30:00,518.0
2024-04-12 00:00:00,500.0748596191406
2024-04-12 13:30:00,510.8500061035156
2024-04-15 00:00:00,493.809814453125
2024-04-15 13:30:00,504.45001220703125
2024-04-16 00:00:00,492.9092102050781
2024-04-16 13:30:00,503.5299987792969
2024-04-17 00:00:00,489.9920654296875
2024-04-17 13:30:00,500.54998779296875
2024-04-18 00:00:00,488.9837951660156
2024-04-18 13:30:00,499.5199890136719
2024-04-19 00:00:00,484.71575927734375
2024-04-19 13:30:00,495.1600036621094
2024-04-22 00:00:00,489.1795654296875
2024-04-22 13:30:00,499.7200012207031
2024-04-23 00:00:00,494.9845275878906
2024-04-23 13:30:00,505.6499938964844
2024-04-24 00:00:00,494.7495727539063
2024-04-24 13:30:00,505.4100036621094
2024-04-25 00:00:00,492.87005615234375
2024-04-25 13:30:00,503.489990234375
2024-04-26 00:00:00,497.53948974609375
2024-04-26 13:30:00,508.260009765625
2024-04-29 00:00:00,499.301513671875
2024-04-29 13:30:00,510.05999755859375
2024-04-30 00:00:00,491.3919067382813
2024-04-30 13:30:00,501.9800109863281
2024-05-01 00:00:00,489.79632568359375
2024-05-01 13:30:00,500.3500061035156
2024-05-02 00:00:00,494.3775634765625
2024-05-02 13:30:00,505.0299987792969
2024-05-03 00:00:00,500.5055236816406
2024-05-03 13:30:00,511.2900085449219
2024-05-06 00:00:00,505.6741333007813
2024-05-06 13:30:00,516.5700073242188
2024-05-07 00:00:00,506.2321166992188
2024-05-07 13:30:00,517.1400146484375
2024-05-08 00:00:00,506.2811279296875
2024-05-08 13:30:00,517.1900024414062
2024-05-09 00:00:00,509.1982727050781
2024-05-09 13:30:00,520.1699829101562
2024-05-10 00:00:00,509.8541870117188
2024-05-10 13:30:00,520.8400268554688
2024-05-13 00:00:00,509.9225463867188
2024-05-13 13:30:00,520.9099731445312
2024-05-14 00:00:00,512.2622680664062
2024-05-14 13:30:00,523.2999877929688
2024-05-15 00:00:00,518.6055297851562
2024-05-15 13:30:00,529.780029296875
2024-05-16 00:00:00,517.5386352539062
2024-05-16 13:30:00,528.6900024414062
2024-05-17 00:00:00,518.2825927734375
2024-05-17 13:30:00,529.4500122070312
2024-05-20 00:00:00,518.8797607421875
2024-05-20 13:30:00,530.0599975585938
2024-05-21 00:00:00,520.1521606445312
2024-05-21 13:30:00,531.3599853515625
2024-05-22 00:00:00,518.6546020507812
2024-05-22 13:30:00,529.8300170898438
2024-05-23 00:00:00,514.8660888671875
2024-05-23 13:30:00,525.9600219726562
2024-05-24 00:00:00,518.272705078125
2024-05-24 13:30:00,529.4400024414062
2024-05-28 00:00:00,518.6349487304688
2024-05-28 13:30:00,529.8099975585938
2024-05-29 00:00:00,515.0031127929688
2024-05-29 13:30:00,526.0999755859375
2024-05-30 00:00:00,511.58685302734375
2024-05-30 13:30:00,522.6099853515625
2024-05-31 00:00:00,516.2464599609375
2024-05-31 13:30:00,527.3699951171875
2024-06-03 00:00:00,516.6673583984375
2024-06-03 13:30:00,527.7999877929688
2024-06-04 00:00:00,517.244873046875
2024-06-04 13:30:00,528.3900146484375
2024-06-05 00:00:00,523.3923950195312
2024-06-05 13:30:00,534.6699829101562
2024-06-06 00:00:00,523.3826904296875
2024-06-06 13:30:00,534.6599731445312
2024-06-07 00:00:00,522.7462768554688
2024-06-07 13:30:00,534.010009765625
2024-06-10 00:00:00,524.3615112304688
2024-06-10 13:30:00,535.6599731445312
2024-06-11 00:00:00,525.6243286132812
2024-06-11 13:30:00,536.9500122070312
2024-06-12 00:00:00,529.9412231445312
2024-06-12 13:30:00,541.3599853515625
2024-06-13 00:00:00,531.00830078125
2024-06-13 13:30:00,542.4500122070312
2024-06-14 00:00:00,531.3314208984375
2024-06-14 13:30:00,542.780029296875
2024-06-17 00:00:00,535.5601806640625
2024-06-17 13:30:00,547.0999755859375
2024-06-18 00:00:00,536.9208984375
2024-06-18 13:30:00,548.489990234375
2024-06-20 00:00:00,535.4623413085938
2024-06-20 13:30:00,547.0
2024-06-21 00:00:00,534.7444458007812
2024-06-21 13:30:00,544.510009765625
2024-06-24 00:00:00,533.006103515625
2024-06-24 13:30:00,542.739990234375
2024-06-25 00:00:00,535.0587768554688
2024-06-25 13:30:00,544.8300170898438
2024-06-26 00:00:00,535.7265625
2024-06-26 13:30:00,545.510009765625
2024-06-27 00:00:00,536.5711059570312
2024-06-27 13:30:00,546.3699951171875
2024-06-28 00:00:00,534.4596557617188
2024-06-28 13:30:00,544.219970703125
2024-07-01 00:00:00,535.5595703125
2024-07-01 13:30:00,545.3400268554688
2024-07-02 00:00:00,539.1637573242188
2024-07-02 13:30:00,549.010009765625
2024-07-03 00:00:00,541.5698852539062
2024-07-03 13:30:00,551.4600219726562
2024-07-05 00:00:00,544.6928100585938
2024-07-05 13:30:00,554.6400146484375
2024-07-08 00:00:00,545.3212890625
2024-07-08 13:30:00,555.280029296875
2024-07-09 00:00:00,545.8516845703125
2024-07-09 13:30:00,555.8200073242188
2024-07-10 00:00:00,551.2529296875
2024-07-10 13:30:00,561.3200073242188
2024-07-11 00:00:00,546.499755859375
2024-07-11 13:30:00,556.47998046875
2024-07-12 00:00:00,549.9468383789062
2024-07-12 13:30:00,559.989990234375
2024-07-15 00:00:00,551.4592895507812
2024-07-15 13:30:00,561.530029296875
2024-07-16 00:00:00,554.7294921875
2024-07-16 13:30:00,564.8599853515625
2024-07-17 00:00:00,546.9515380859375
2024-07-17 13:30:00,556.9400024414062
2024-07-18 00:00:00,542.748291015625
2024-07-18 13:30:00,552.6599731445312
2024-07-19 00:00:00,539.14404296875
2024-07-19 13:30:00,548.989990234375
2024-07-22 00:00:00,544.7025756835938
2024-07-22 13:30:00,554.6500244140625
2024-07-23 00:00:00,543.8482666015625
2024-07-23 13:30:00,553.780029296875
2024-07-24 00:00:00,531.5233154296875
2024-07-24 13:30:00,541.22998046875
2024-07-25 00:00:00,528.7537841796875
2024-07-25 13:30:00,538.4099731445312
2024-07-26 00:00:00,534.6757202148438
2024-07-26 13:30:00,544.4400024414062
2024-07-29 00:00:00,534.9899291992188
2024-07-29 13:30:00,544.760009765625
2024-07-30 00:00:00,532.279541015625
2024-07-30 13:30:00,542.0
2024-07-31 00:00:00,540.9315185546875
2024-07-31 13:30:00,550.8099975585938
2024-08-01 00:00:00,533.2713623046875
2024-08-01 13:30:00,543.010009765625
2024-08-02 00:00:00,523.3427734375
2024-08-02 13:30:00,532.9000244140625
2024-08-05 00:00:00,508.10107421875
2024-08-05 13:30:00,517.3800048828125
2024-08-06 00:00:00,512.7854614257812
2024-08-06 13:30:00,522.1500244140625
2024-08-07 00:00:00,509.3580932617188
2024-08-07 13:30:00,518.6599731445312
2024-08-08 00:00:00,521.1331176757812
2024-08-08 13:30:00,530.6500244140625
2024-08-09 00:00:00,523.4310913085938
2024-08-09 13:30:00,532.989990234375
2024-08-12 00:00:00,523.7061157226562
2024-08-12 13:30:00,533.27001953125
2024-08-13 00:00:00,532.3187255859375
2024-08-13 13:30:00,542.0399780273438
2024-08-14 00:00:00,533.9981079101562
2024-08-14 13:30:00,543.75
2024-08-15 00:00:00,543.1509399414062
2024-08-15 13:30:00,553.0700073242188
2024-08-16 00:00:00,544.36865234375
2024-08-16 13:30:00,554.3099975585938
2024-08-19 00:00:00,549.5736694335938
2024-08-19 13:30:00,559.6099853515625
2024-08-20 00:00:00,548.679931640625
2024-08-20 13:30:00,558.7000122070312
2024-08-21 00:00:00,550.5655517578125
2024-08-21 13:30:00,560.6199951171875
2024-08-22 00:00:00,546.2444458007812
2024-08-22 13:30:00,556.219970703125
2024-08-23 00:00:00,552.0484619140625
2024-08-23 13:30:00,562.1300048828125
2024-08-26 00:00:00,550.7325439453125
2024-08-26 13:30:00,560.7899780273438
2024-08-27 00:00:00,551.4886474609375
2024-08-27 13:30:00,561.5599975585938
2024-08-28 00:00:00,548.287109375
2024-08-28 13:30:00,558.2999877929688
2024-08-29 00:00:00,548.3361206054688
2024-08-29 13:30:00,558.3499755859375
2024-08-30 00:00:00,553.570556640625
2024-08-30 13:30:00,563.6799926757812
2024-09-03 00:00:00,542.1787719726562
2024-09-03 13:30:00,552.0800170898438
2024-09-04 00:00:00,541.0690307617188
2024-09-04 13:30:00,550.9500122070312
2024-09-05 00:00:00,539.7530517578125
2024-09-05 13:30:00,549.6099853515625
2024-09-06 00:00:00,530.6688842773438
2024-09-06 13:30:00,540.3599853515625
2024-09-09 00:00:00,536.6103515625
2024-09-09 13:30:00,546.4099731445312
2024-09-10 00:00:00,538.9476928710938
2024-09-10 13:30:00,548.7899780273438
2024-09-11 00:00:00,544.4767456054688
2024-09-11 13:30:00,554.4199829101562
2024-09-12 00:00:00,549.06298828125
2024-09-12 13:30:00,559.0900268554688
2024-09-13 00:00:00,551.9306030273438
2024-09-13 13:30:00,562.010009765625
2024-09-16 00:00:00,552.7457275390625
2024-09-16 13:30:00,562.8400268554688
2024-09-17 00:00:00,552.9716186523438
2024-09-17 13:30:00,563.0700073242188
2024-09-18 00:00:00,551.3316040039062
2024-09-18 13:30:00,561.4000244140625
2024-09-19 00:00:00,560.7396850585938
2024-09-19 13:30:00,570.97998046875
2024-09-20 00:00:00,559.7704467773438
2024-09-20 13:30:00,568.25
2024-09-23 00:00:00,561.1691284179688
2024-09-23 13:30:00,569.6699829101562
2024-09-24 00:00:00,562.77490234375
2024-09-24 13:30:00,571.2999877929688
2024-09-25 00:00:00,561.53369140625
2024-09-25 13:30:00,570.0399780273438
2024-09-26 00:00:00,563.7599487304688
2024-09-26 13:30:00,572.2999877929688
2024-09-27 00:00:00,562.9423828125
2024-09-27 13:30:00,571.469970703125
2024-09-30 00:00:00,565.1981201171875
2024-09-30 13:30:00,573.760009765625
2024-10-01 00:00:00,560.1348876953125
2024-10-01 13:30:00,568.6199951171875
2024-10-02 00:00:00,560.3712768554688
2024-10-02 13:30:00,568.8599853515625
2024-10-03 00:00:00,559.3468017578125
2024-10-03 13:30:00,567.8200073242188
2024-10-04 00:00:00,564.4298095703125
2024-10-04 13:30:00,572.97998046875
2024-10-07 00:00:00,559.3270874023438
2024-10-07 13:30:00,567.7999877929688
2024-10-08 00:00:00,564.616943359375
2024-10-08 13:30:00,573.1699829101562
2024-10-09 00:00:00,568.5277709960938
2024-10-09 13:30:00,577.1400146484375
2024-10-10 00:00:00,567.5327758789062
2024-10-10 13:30:00,576.1300048828125
2024-10-11 00:00:00,570.931396484375
2024-10-11 13:30:00,579.5800170898438
2024-10-14 00:00:00,575.6005859375
2024-10-14 13:30:00,584.3200073242188
2024-10-15 00:00:00,571.12841796875
2024-10-15 13:30:00,579.780029296875
2024-10-16 00:00:00,573.6107788085938
2024-10-16 13:30:00,582.2999877929688
2024-10-17 00:00:00,573.659912109375
2024-10-17 13:30:00,582.3499755859375
2024-10-18 00:00:00,575.8665771484375
2024-10-18 13:30:00,584.5900268554688
2024-10-21 00:00:00,574.9208374023438
2024-10-21 13:30:00,583.6300048828125
2024-10-22 00:00:00,574.615478515625
2024-10-22 13:30:00,583.3200073242188
2024-10-23 00:00:00,569.364990234375
2024-10-23 13:30:00,577.989990234375
2024-10-24 00:00:00,570.596435546875
2024-10-24 13:30:00,579.239990234375
2024-10-25 00:00:00,570.3993530273438
2024-10-25 13:30:00,579.0399780273438
2024-10-28 00:00:00,572.1627197265625
2024-10-28 13:30:00,580.8300170898438
2024-10-29 00:00:00,573.0886840820312
2024-10-29 13:30:00,581.77001953125
2024-10-30 00:00:00,571.3549194335938
2024-10-30 13:30:00,580.010009765625
2024-10-31 00:00:00,560.1546020507812
2024-10-31 13:30:00,568.6400146484375
2024-11-01 00:00:00,562.5187377929688
2024-11-01 13:30:00,571.0399780273438
2024-11-04 00:00:00,561.3070678710938
2024-11-04 14:30:00,569.8099975585938
2024-11-05 00:00:00,568.0943603515625
2024-11-05 14:30:00,576.7000122070312
2024-11-06 00:00:00,582.2202758789062
2024-11-06 14:30:00,591.0399780273438
2024-11-07 00:00:00,586.72216796875
2024-11-07 14:30:00,595.6099853515625
2024-11-08 00:00:00,589.263671875
2024-11-08 14:30:00,598.1900024414062
2024-11-11 00:00:00,589.8251342773438
2024-11-11 14:30:00,598.760009765625
2024-11-12 00:00:00,587.9928588867188
2024-11-12 14:30:00,596.9000244140625
2024-11-13 00:00:00,588.2785034179688
2024-11-13 14:30:00,597.1900024414062
2024-11-14 00:00:00,584.4959106445312
2024-11-14 14:30:00,593.3499755859375
2024-11-15 00:00:00,577.0092163085938
2024-11-15 14:30:00,585.75
2024-11-18 00:00:00,579.3734741210938
2024-11-18 14:30:00,588.1500244140625
2024-11-19 00:00:00,581.4913330078125
2024-11-19 14:30:00,590.2999877929688
2024-11-20 00:00:00,581.6884155273438
2024-11-20 14:30:00,590.5
2024-11-21 00:00:00,584.81103515625
2024-11-21 14:30:00,593.6699829101562
2024-11-22 00:00:00,586.6235961914062
2024-11-22 14:30:00,595.510009765625
2024-11-25 00:00:00,588.6134643554688
2024-11-25 14:30:00,597.530029296875
2024-11-26 00:00:00,591.6868896484375
2024-11-26 14:30:00,600.6500244140625
2024-11-27 00:00:00,589.8941040039062
2024-11-27 14:30:00,598.8300170898438
2024-11-29 00:00:00,593.55859375
2024-11-29 14:30:00,602.5499877929688
2024-12-02 00:00:00,594.6224365234375
2024-12-02 14:30:00,603.6300048828125
2024-12-03 00:00:00,594.8982543945312
2024-12-03 14:30:00,603.9099731445312
2024-12-04 00:00:00,598.59228515625
2024-12-04 14:30:00,607.6599731445312
2024-12-05 00:00:00,597.607177734375
2024-12-05 14:30:00,606.6599731445312
2024-12-06 00:00:00,598.7401123046875
2024-12-06 14:30:00,607.8099975585938
2024-12-09 00:00:00,595.65673828125
2024-12-09 14:30:00,604.6799926757812
2024-12-10 00:00:00,593.8048706054688
2024-12-10 14:30:00,602.7999877929688
2024-12-11 00:00:00,598.395263671875
2024-12-11 14:30:00,607.4600219726562
2024-12-12 00:00:00,595.31201171875
2024-12-12 14:30:00,604.3300170898438
2024-12-13 00:00:00,595.1937866210938
2024-12-13 14:30:00,604.2100219726562
2024-12-16 00:00:00,597.7352905273438
2024-12-16 14:30:00,606.7899780273438
2024-12-17 00:00:00,595.2726440429688
2024-12-17 14:30:00,604.2899780273438
2024-12-18 00:00:00,577.5313720703125
2024-12-18 14:30:00,586.280029296875
2024-12-19 00:00:00,577.35400390625
2024-12-19 14:30:00,586.0999755859375
2024-12-20 00:00:00,584.2886352539062
2024-12-20 14:30:00,591.1500244140625
2024-12-23 00:00:00,587.7875366210938
2024-12-23 14:30:00,594.6900024414062
2024-12-24 00:00:00,594.32080078125
2024-12-24 14:30:00,601.2999877929688
2024-12-26 00:00:00,594.3603515625
2024-12-26 14:30:00,601.3400268554688
2024-12-27 00:00:00,588.1038208007812
2024-12-27 14:30:00,595.010009765625
2024-12-30 00:00:00,581.392578125
2024-12-30 14:30:00,588.219970703125
2024-12-31 00:00:00,579.2774047851562
2024-12-31 14:30:00,586.0800170898438
2025-01-02 00:00:00,577.8541870117188
2025-01-02 14:30:00,584.6400146484375
2025-01-03 00:00:00,585.0792846679688
2025-01-03 14:30:00,591.9500122070312
2025-01-06 00:00:00,588.4497680664062
2025-01-06 14:30:00,595.3599853515625
2025-01-07 00:00:00,581.7979125976562
2025-01-07 14:30:00,588.6300048828125
2025-01-08 00:00:00,582.6478271484375
2025-01-08 14:30:00,589.489990234375
2025-01-10 00:00:00,573.7522583007812
2025-01-10 14:30:00,580.489990234375
2025-01-13 00:00:00,574.6419067382812
2025-01-13 14:30:00,581.3900146484375
2025-01-14 00:00:00,575.4326171875
2025-01-14 14:30:00,582.1900024414062
2025-01-15 00:00:00,585.8997802734375
2025-01-15 14:30:00,592.780029296875
2025-01-16 00:00:00,584.77294921875
2025-01-16 14:30:00,591.6400146484375
2025-01-17 00:00:00,590.64404296875
2025-01-17 14:30:00,597.5800170898438
2025-01-21 00:00:00,596.0504760742188
2025-01-21 14:30:00,603.0499877929688
2025-01-22 00:00:00,599.4011840820312
2025-01-22 14:30:00,606.4400024414062
2025-01-23 00:00:00,602.6727294921875
2025-01-23 14:30:00,609.75
2025-01-24 00:00:00,600.913330078125
2025-01-24 14:30:00,607.969970703125
2025-01-27 00:00:00,592.4132080078125
2025-01-27 14:30:00,599.3699951171875
2025-01-28 00:00:00,597.50341796875
2025-01-28 14:30:00,604.52001953125
2025-01-29 00:00:00,594.8248291015625
2025-01-29 14:30:00,601.8099975585938
2025-01-30 00:00:00,598.0173950195312
2025-01-30 14:30:00,605.0399780273438
2025-01-31 00:00:00,594.8347778320312
2025-01-31 14:30:00,601.8200073242188
2025-02-03 00:00:00,590.831787109375
2025-02-03 14:30:00,597.77001953125
2025-02-04 00:00:00,594.7952270507812
2025-02-04 14:30:00,601.780029296875
2025-02-05 00:00:00,597.2068481445312
2025-02-05 14:30:00,604.219970703125
2025-02-06 00:00:00,599.282470703125
2025-02-06 14:30:00,606.3200073242188
2025-02-07 00:00:00,593.7969970703125
2025-02-07 14:30:00,600.77001953125
2025-02-10 00:00:00,597.8295288085938
2025-02-10 14:30:00,604.8499755859375
2025-02-11 00:00:00,598.2843017578125
2025-02-11 14:30:00,605.3099975585938
2025-02-12 00:00:00,596.3568725585938
2025-02-12 14:30:00,603.3599853515625
2025-02-13 00:00:00,602.6529541015625
2025-02-13 14:30:00,609.72998046875
2025-02-14 00:00:00,602.623291015625
2025-02-14 14:30:00,609.7000122070312
2025-02-18 00:00:00,604.3925170898438
2025-02-18 14:30:00,611.489990234375
2025-02-19 00:00:00,605.8157348632812
2025-02-19 14:30:00,612.9299926757812
2025-02-20 00:00:00,603.29541015625
2025-02-20 14:30:00,610.3800048828125
2025-02-21 00:00:00,592.9765625
2025-02-21 14:30:00,599.9400024414062
2025-02-24 00:00:00,590.2782592773438
2025-02-24 14:30:00,597.2100219726562
2025-02-25 00:00:00,587.3427734375
2025-02-25 14:30:00,594.239990234375
2025-02-26 00:00:00,587.63916015625
2025-02-26 14:30:00,594.5399780273438
2025-02-27 00:00:00,578.2593994140625
2025-02-27 14:30:00,585.0499877929688
2025-02-28 00:00:00,587.283447265625
2025-02-28 14:30:00,594.1799926757812
2025-03-03 00:00:00,576.9942626953125
2025-03-03 14:30:00,583.77001953125
2025-03-04 00:00:00,570.1644897460938
2025-03-04 14:30:00,576.8599853515625
2025-03-05 00:00:00,576.29248046875
2025-03-05 14:30:00,583.0599975585938
2025-03-06 00:00:00,566.0626220703125
2025-03-06 14:30:00,572.7100219726562
2025-03-07 00:00:00,569.2353515625
2025-03-07 14:30:00,575.9199829101562
2025-03-10 00:00:00,554.073486328125
2025-03-10 13:30:00,560.5800170898438
2025-03-11 00:00:00,549.467529296875
2025-03-11 13:30:00,555.9199829101562
2025-03-12 00:00:00,552.38330078125
2025-03-12 13:30:00,558.8699951171875
2025-03-13 00:00:00,545.019775390625
2025-03-13 13:30:00,551.4199829101562
2025-03-14 00:00:00,556.2774658203125
2025-03-14 13:30:00,562.8099975585938
2025-03-17 00:00:00,560.5671997070312
2025-03-17 13:30:00,567.1500244140625
2025-03-18 00:00:00,554.50830078125
2025-03-18 13:30:00,561.02001953125
2025-03-19 00:00:00,560.54736328125
2025-03-19 13:30:00,567.1300048828125
2025-03-20 00:00:00,558.9264526367188
2025-03-20 13:30:00,565.489990234375
2025-03-21 00:00:00,559.1107788085938
2025-03-21 13:30:00,563.97998046875
2025-03-24 00:00:00,569.1236572265625
2025-03-24 13:30:00,574.0800170898438
2025-03-25 00:00:00,570.4917602539062
2025-03-25 13:30:00,575.4600219726562
2025-03-26 00:00:00,563.6810913085938
2025-03-26 13:30:00,568.5900268554688
2025-03-27 00:00:00,562.18408203125
2025-03-27 13:30:00,567.0800170898438
2025-03-28 00:00:00,550.8626708984375
2025-03-28 13:30:00,555.6599731445312
2025-03-31 00:00:00,554.5604248046875
2025-03-31 13:30:00,559.3900146484375
2025-04-01 00:00:00,556.1268310546875
2025-04-01 13:30:00,560.969970703125
2025-04-02 00:00:00,559.6461791992188
2025-04-02 13:30:00,564.52001953125
2025-04-03 00:00:00,532.0663452148438
2025-04-03 13:30:00,536.7000122070312
2025-04-04 00:00:00,500.9176330566406
2025-04-04 13:30:00,505.2799987792969
2025-04-07 00:00:00,500.0254211425781
2025-04-07 13:30:00,504.3800048828125
2025-04-08 00:00:00,492.193603515625
2025-04-08 13:30:00,496.4800109863281
2025-04-09 00:00:00,543.8834838867188
2025-04-09 13:30:00,548.6199951171875
2025-04-10 00:00:00,520.051025390625
2025-04-10 13:30:00,524.5800170898438
2025-04-11 00:00:00,529.3302001953125
2025-04-11 13:30:00,533.9400024414062
2025-04-14 00:00:00,534.4654541015625
2025-04-14 13:30:00,539.1199951171875
2025-04-15 00:00:00,532.9684448242188
2025-04-15 13:30:00,537.6099853515625
2025-04-16 00:00:00,521.1216430664062
2025-04-16 13:30:00,525.6599731445312
2025-04-17 00:00:00,521.8651733398438
2025-04-17 13:30:00,526.4099731445312
2025-04-21 00:00:00,509.4433898925781
2025-04-21 13:30:00,513.8800048828125
2025-04-22 00:00:00,522.6979370117188
2025-04-22 13:30:00,527.25
2025-04-23 00:00:00,530.79736328125
2025-04-23 13:30:00,535.4199829101562
2025-04-24 00:00:00,541.9700927734375
2025-04-24 13:30:00,546.6900024414062
2025-04-25 00:00:00,545.8860473632812
2025-04-25 13:30:00,550.6400146484375
2025-04-28 00:00:00,546.0941772460938
2025-04-28 13:30:00,550.8499755859375
2025-04-29 00:00:00,549.5342407226562
2025-04-29 13:30:00,554.3200073242188
2025-04-30 00:00:00,549.7523193359375
2025-04-30 13:30:00,554.5399780273438
2025-05-01 00:00:00,553.6483764648438
2025-05-01 13:30:00,558.469970703125
2025-05-02 00:00:00,561.8668823242188
2025-05-02 13:30:00,566.760009765625
2025-05-05 00:00:00,558.6448974609375
2025-05-05 13:30:00,563.510009765625
2025-05-06 00:00:00,553.9755249023438
2025-05-06 13:30:00,558.7999877929688
2025-05-07 00:00:00,556.3052978515625
2025-05-07 13:30:00,561.1500244140625
2025-05-08 00:00:00,560.1814575195312
2025-05-08 13:30:00,565.0599975585938
2025-05-09 00:00:00,559.4677734375
2025-05-09 13:30:00,564.3400268554688
2025-05-12 00:00:00,577.9567260742188
2025-05-12 13:30:00,582.989990234375
2025-05-13 00:00:00,581.7734985351562
2025-05-13 13:30:00,586.8400268554688
2025-05-14 00:00:00,582.5170288085938
2025-05-14 13:30:00,587.5900268554688
2025-05-15 00:00:00,585.3622436523438
2025-05-15 13:30:00,590.4600219726562
2025-05-16 00:00:00,589.0699462890625
2025-05-16 13:30:00,594.2000122070312
2025-05-19 00:00:00,589.7142944335938
2025-05-19 13:30:00,594.8499755859375
2025-05-20 00:00:00,587.7315673828125
2025-05-20 13:30:00,592.8499755859375
2025-05-21 00:00:00,577.8277587890625
2025-05-21 13:30:00,582.8599853515625
2025-05-22 00:00:00,578.0558471679688
2025-05-22 13:30:00,583.0900268554688
2025-05-23 00:00:00,574.1102294921875
2025-05-23 13:30:00,579.1099853515625
2025-05-27 00:00:00,586.0462646484375
2025-05-27 13:30:00,591.1500244140625
2025-05-28 00:00:00,582.6558227539062
2025-05-28 13:30:00,587.72998046875
2025-05-29 00:00:00,584.9557495117188
2025-05-29 13:30:00,590.0499877929688
2025-05-30 00:00:00,584.301513671875
2025-05-30 13:30:00,589.3900146484375
2025-06-02 00:00:00,587.5928955078125
2025-06-02 13:30:00,592.7100219726562
2025-06-03 00:00:00,590.943603515625
2025-06-03 13:30:00,596.0900268554688
2025-06-04 00:00:00,590.7849731445312
2025-06-04 13:30:00,595.9299926757812
2025-06-05 00:00:00,587.9298095703125
2025-06-05 13:30:00,593.0499877929688
2025-06-06 00:00:00,593.96728515625
2025-06-06 13:30:00,599.1400146484375
2025-06-09 00:00:00,594.5026245117188
2025-06-09 13:30:00,599.6799926757812
2025-06-10 00:00:00,597.873291015625
2025-06-10 13:30:00,603.0800170898438
2025-06-11 00:00:00,596.1680908203125
2025-06-11 13:30:00,601.3599853515625
2025-06-12 00:00:00,598.5374755859375
2025-06-12 13:30:00,603.75
2025-06-13 00:00:00,591.8458251953125
2025-06-13 13:30:00,597.0
2025-06-16 00:00:00,597.4766845703125
2025-06-16 13:30:00,602.6799926757812
2025-06-17 00:00:00,592.3712158203125
2025-06-17 13:30:00,597.530029296875
2025-06-18 00:00:00,592.2819213867188
2025-06-18 13:30:00,597.4400024414062
2025-06-20 00:00:00,590.8909912109375
2025-06-20 13:30:00,594.280029296875
2025-06-23 00:00:00,596.7274780273438
2025-06-23 13:30:00,600.1500244140625
2025-06-24 00:00:00,603.3196411132812
2025-06-24 13:30:00,606.780029296875
2025-06-25 00:00:00,603.65771484375
2025-06-25 13:30:00,607.1199951171875
2025-06-26 00:00:00,608.380615234375
2025-06-26 13:30:00,611.8699951171875
2025-06-27 00:00:00,611.4032592773438
2025-06-27 13:30:00,614.9099731445312
2025-06-30 00:00:00,614.3264770507812
2025-06-30 13:30:00,617.8499755859375
2025-07-01 00:00:00,614.127685546875
2025-07-01 13:30:00,617.6500244140625
2025-07-02 00:00:00,616.9117431640625
2025-07-02 13:30:00,620.4500122070312
2025-07-03 00:00:00,621.7738647460938
2025-07-03 13:30:00,625.3400268554688
2025-07-07 00:00:00,617.1403198242188
2025-07-07 13:30:00,620.6799926757812
2025-07-08 00:00:00,616.8023681640625
2025-07-08 13:30:00,620.3400268554688
2025-07-09 00:00:00,620.5010986328125
2025-07-09 13:30:00,624.0599975585938
2025-07-10 00:00:00,622.2510375976562
2025-07-10 13:30:00,625.8200073242188
2025-07-11 00:00:00,620.0636596679688
2025-07-11 13:30:00,623.6199951171875
2025-07-14 00:00:00,621.246826171875
2025-07-14 13:30:00,624.8099975585938
2025-07-15 00:00:00,618.592041015625
2025-07-15 13:30:00,622.1400146484375
2025-07-16 00:00:00,620.66015625
2025-07-16 13:30:00,624.219970703125
2025-07-17 00:00:00,624.4583740234375
2025-07-17 13:30:00,628.0399780273438
2025-07-18 00:00:00,624.0010375976562
2025-07-18 13:30:00,627.5800170898438
2025-07-21 00:00:00,625.1842651367188
2025-07-21 13:30:00,628.77001953125
2025-07-22 00:00:00,625.2737426757812
2025-07-22 13:30:00,628.8599853515625
2025-07-23 00:00:00,630.5932006835938
2025-07-23 13:30:00,634.2100219726562
2025-07-24 00:00:00,630.802001953125
2025-07-24 13:30:00,634.4199829101562
2025-07-25 00:00:00,633.4667358398438
2025-07-25 13:30:00,637.0999755859375
2025-07-28 00:00:00,633.3076782226562
2025-07-28 13:30:00,636.9400024414062
2025-07-29 00:00:00,631.6372680664062
2025-07-29 13:30:00,635.260009765625
2025-07-30 00:00:00,630.841796875
2025-07-30 13:30:00,634.4600219726562
2025-07-31 00:00:00,628.475341796875
2025-07-31 13:30:00,632.0800170898438
2025-08-01 00:00:00,618.1743774414062
2025-08-01 13:30:00,621.719970703125
2025-08-04 00:00:00,627.570556640625
2025-08-04 13:30:00,631.1699829101562
2025-08-05 00:00:00,624.3887939453125
2025-08-05 13:30:00,627.969970703125
2025-08-06 00:00:00,629.17138671875
2025-08-06 13:30:00,632.780029296875
2025-08-07 00:00:00,628.6444091796875
2025-08-07 13:30:00,632.25
2025-08-08 00:00:00,633.5462646484375
2025-08-08 13:30:00,637.1799926757812
2025-08-11 00:00:00,632.29345703125
2025-08-11 13:30:00,635.9199829101562
2025-08-12 00:00:00,639.0248413085938
2025-08-12 13:30:00,642.6900024414062
2025-08-13 00:00:00,641.2123413085938
2025-08-13 13:30:00,644.8900146484375
2025-08-14 00:00:00,641.27197265625
2025-08-14 13:30:00,644.9500122070312
2025-08-15 00:00:00,639.7705688476562
2025-08-15 13:30:00,643.4400024414062
2025-08-18 00:00:00,639.6314086914062
2025-08-18 13:30:00,643.2999877929688
2025-08-19 00:00:00,636.1612548828125
2025-08-19 13:30:00,639.8099975585938
2025-08-20 00:00:00,634.470947265625
2025-08-20 13:30:00,638.1099853515625
2025-08-21 00:00:00,631.9255981445312
2025-08-21 13:30:00,635.5499877929688
2025-08-22 00:00:00,641.6299438476562
2025-08-22 13:30:00,645.3099975585938
2025-08-25 00:00:00,638.8060913085938
2025-08-25 13:30:00,642.469970703125
2025-08-26 00:00:00,641.4807739257812
2025-08-26 13:30:00,645.1599731445312
2025-08-27 00:00:00,642.9423828125
2025-08-27 13:30:00,646.6300048828125
2025-08-28 00:00:00,645.2192993164062
2025-08-28 13:30:00,648.9199829101562
2025-08-29 00:00:00,641.3713989257812
2025-08-29 13:30:00,645.0499877929688
2025-09-02 00:00:00,636.6187133789062
2025-09-02 13:30:00,640.27001953125
2025-09-03 00:00:00,640.06884765625
2025-09-03 13:30:00,643.739990234375
2025-09-04 00:00:00,645.418212890625
2025-09-04 13:30:00,649.1199951171875
2025-09-05 00:00:00,643.5488891601562
2025-09-05 13:30:00,647.239990234375
2025-09-08 00:00:00,645.1298828125
2025-09-08 13:30:00,648.8300170898438
2025-09-09 00:00:00,646.6212768554688
2025-09-09 13:30:00,650.3300170898438
2025-09-10 00:00:00,648.4905395507812
2025-09-10 13:30:00,652.2100219726562
2025-09-11 00:00:00,653.8796997070312
2025-09-11 13:30:00,657.6300048828125
2025-09-12 00:00:00,653.6608276367188
2025-09-12 13:30:00,657.4099731445312
2025-09-15 00:00:00,657.1409301757812
2025-09-15 13:30:00,660.9099731445312
2025-09-16 00:00:00,656.2361450195312
2025-09-16 13:30:00,660.0
2025-09-17 00:00:00,655.4208374023438
2025-09-17 13:30:00,659.1799926757812
2025-09-18 00:00:00,658.4832153320312
2025-09-18 13:30:00,662.260009765625
2025-09-19 00:00:00,661.74462890625
2025-09-19 13:30:00,663.7000122070312
2025-09-22 00:00:00,664.8753662109375
2025-09-22 13:30:00,666.8400268554688
2025-09-23 00:00:00,661.256103515625
2025-09-23 13:30:00,663.2100219726562
2025-09-24 00:00:00,659.1522216796875
2025-09-24 13:30:00,661.0999755859375
2025-09-25 00:00:00,656.1112670898438
2025-09-25 13:30:00,658.0499877929688
2025-09-26 00:00:00,659.8701782226562
2025-09-26 13:30:00,661.8200073242188
2025-09-29 00:00:00,661.7246704101562
2025-09-29 13:30:00,663.6799926757812
2025-09-30 00:00:00,664.21728515625
2025-09-30 13:30:00,666.1799926757812
2025-10-01 00:00:00,666.4806518554688
2025-10-01 13:30:00,668.4500122070312
2025-10-02 00:00:00,667.248291015625
2025-10-02 13:30:00,669.219970703125
2025-10-03 00:00:00,667.2384033203125
2025-10-03 13:30:00,669.2100219726562
2025-10-06 00:00:00,669.6312866210938
2025-10-06 13:30:00,671.6099853515625
2025-10-07 00:00:00,667.1486206054688
2025-10-07 13:30:00,669.1199951171875
2025-10-08 00:00:00,671.1268920898438
2025-10-08 13:30:00,673.1099853515625
2025-10-09 00:00:00,669.1826171875
2025-10-09 13:30:00,671.1599731445312
2025-10-10 00:00:00,651.0960693359375
2025-10-10 13:30:00,653.02001953125
2025-10-13 00:00:00,661.0865478515625
2025-10-13 13:30:00,663.0399780273438
2025-10-14 00:00:00,660.2789306640625
2025-10-14 13:30:00,662.22998046875
2025-10-15 00:00:00,663.2102661132812
2025-10-15 13:30:00,665.1699829101562
2025-10-16 00:00:00,658.6936645507812
2025-10-16 13:30:00,660.6400146484375
2025-10-17 00:00:00,662.4326171875
2025-10-17 13:30:00,664.3900146484375
2025-10-20 00:00:00,669.3222045898438
2025-10-20 13:30:00,671.2999877929688
2025-10-21 00:00:00,669.3121948242188
2025-10-21 13:30:00,671.2899780273438
2025-10-22 00:00:00,665.83251953125
2025-10-22 13:30:00,667.7999877929688
2025-10-23 00:00:00,669.7808837890625
2025-10-23 13:30:00,671.760009765625
2025-10-24 00:00:00,675.2546997070312
2025-10-24 13:30:00,677.25
2025-10-27 00:00:00,683.2211303710938
2025-10-27 13:30:00,685.239990234375
2025-10-28 00:00:00,685.0357666015625
2025-10-28 13:30:00,687.0599975585938
2025-10-29 00:00:00,685.3648071289062
2025-10-29 13:30:00,687.3900146484375
2025-10-30 00:00:00,677.8270874023438
2025-10-30 13:30:00,679.8300170898438
2025-10-31 00:00:00,680.050537109375
2025-10-31 13:30:00,682.0599975585938
2025-11-03 00:00:00,681.3267822265625
2025-11-03 14:30:00,683.3400268554688
2025-11-04 00:00:00,673.2506103515625
2025-11-04 14:30:00,675.239990234375
2025-11-05 00:00:00,675.583740234375
2025-11-05 14:30:00,677.5800170898438
2025-11-06 00:00:00,668.3351440429688
2025-11-06 14:30:00,670.3099975585938
2025-11-07 00:00:00,668.9931640625
2025-11-07 14:30:00,670.969970703125
2025-11-10 00:00:00,679.432373046875
2025-11-10 14:30:00,681.4400024414062
2025-11-11 00:00:00,680.9877319335938
2025-11-11 14:30:00,683.0
2025-11-12 00:00:00,681.3666381835938
2025-11-12 14:30:00,683.3800048828125
2025-11-13 00:00:00,670.0599975585938
2025-11-13 14:30:00,672.0399780273438
2025-11-14 00:00:00,669.9503784179688
2025-11-14 14:30:00,671.9299926757812
2025-11-17 00:00:00,663.7088012695312
2025-11-17 14:30:00,665.6699829101562
2025-11-18 00:00:00,658.1353149414062
2025-11-18 14:30:00,660.0800170898438
2025-11-19 00:00:00,660.6777954101562
2025-11-19 14:30:00,662.6300048828125
2025-11-20 00:00:00,650.6075439453125
2025-11-20 14:30:00,652.530029296875
2025-11-21 00:00:00,657.08837890625
2025-11-21 14:30:00,659.030029296875
2025-11-24 00:00:00,666.759765625
2025-11-24 14:30:00,668.72998046875
2025-11-25 00:00:00,673.03125
2025-11-25 14:30:00,675.02001953125
2025-11-26 00:00:00,677.6775512695312
2025-11-26 14:30:00,679.6799926757812
2025-11-28 00:00:00,681.3765869140625
2025-11-28 14:30:00,683.3900146484375
2025-12-01 00:00:00,678.2658081054688
2025-12-01 14:30:00,680.27001953125
2025-12-02 00:00:00,679.5220947265625
2025-12-02 14:30:00,681.530029296875
2025-12-03 00:00:00,681.8751220703125
2025-12-03 14:30:00,683.8900146484375
2025-12-04 00:00:00,682.3736572265625
2025-12-04 14:30:00,684.3900146484375
2025-12-05 00:00:00,683.6697998046875
2025-12-05 14:30:00,685.6900024414062
2025-12-08 00:00:00,681.6159057617188
2025-12-08 14:30:00,683.6300048828125
2025-12-09 00:00:00,681.027587890625
2025-12-09 14:30:00,683.0399780273438
2025-12-10 00:00:00,685.5443115234375
2025-12-10 14:30:00,687.5700073242188
2025-12-11 00:00:00,687.1395263671875
2025-12-11 14:30:00,689.1699829101562
2025-12-12 00:00:00,679.7514038085938
2025-12-12 14:30:00,681.760009765625
2025-12-15 00:00:00,678.7244262695312
2025-12-15 14:30:00,680.72998046875
2025-12-16 00:00:00,676.8699340820312
2025-12-16 14:30:00,678.8699951171875
2025-12-17 00:00:00,669.4219360351562
2025-12-17 14:30:00,671.4000244140625
2025-12-18 00:00:00,674.4769287109375
2025-12-18 14:30:00,676.469970703125
2025-12-19 00:00:00,680.5900268554688
2025-12-19 14:30:00,680.5900268554688
2025-12-22 00:00:00,684.8300170898438
2025-12-22 14:30:00,684.8300170898438
2025-12-23 00:00:00,687.9600219726562
2025-12-23 14:30:00,687.9600219726562
2025-12-24 00:00:00,690.3800048828125
2025-12-24 14:30:00,690.3800048828125
2025-12-26 00:00:00,690.3099975585938
2025-12-26 14:30:00,690.3099975585938
2025-12-29 00:00:00,687.8499755859375
2025-12-29 14:30:00,687.8499755859375
2025-12-30 00:00:00,687.010009765625
2025-12-30 14:30:00,687.010009765625
2025-12-31 00:00:00,681.9199829101562
2025-12-31 14:30:00,681.9199829101562
2026-01-02 00:00:00,683.1699829101562
2026-01-02 14:30:00,683.1699829101562
2026-01-05 00:00:00,687.719970703125
2026-01-05 14:30:00,687.719970703125
2026-01-06 00:00:00,691.8099975585938
2026-01-06 14:30:00,691.8099975585938
2026-01-07 00:00:00,689.5800170898438
2026-01-07 14:30:00,689.5800170898438
2026-01-08 00:00:00,689.510009765625
2026-01-08 14:30:00,689.510009765625
2026-01-09 00:00:00,694.0700073242188
2026-01-09 14:30:00,694.0700073242188
2026-01-12 00:00:00,695.1599731445312
2026-01-12 14:30:00,695.1599731445312
2026-01-13 00:00:00,693.77001953125
2026-01-13 14:30:00,693.77001953125
2026-01-14 00:00:00,690.3599853515625
2026-01-14 14:30:00,690.3599853515625
2026-01-15 00:00:00,692.239990234375
2026-01-15 14:30:00,692.239990234375
2026-01-16 00:00:00,691.6599731445312
2026-01-16 14:30:00,691.6599731445312
2026-01-20 00:00:00,677.5800170898438
2026-01-20 14:30:00,677.5800170898438
2026-01-21 00:00:00,685.4000244140625
2026-01-21 14:30:00,685.4000244140625
2026-01-22 00:00:00,688.97998046875
2026-01-22 14:30:00,688.97998046875
2026-01-23 00:00:00,689.22998046875
2026-01-23 14:30:00,689.22998046875
2026-01-26 00:00:00,692.72998046875
2026-01-26 14:30:00,692.72998046875
2026-01-27 00:00:00,695.0
2026-01-27 14:30:00,695.489990234375
2026-01-28 14:30:00,695.4199829101562
2026-01-29 14:30:00,694.0399780273438
2026-01-30 14:30:00,691.969970703125