"Date","Open","High","Low","Close","Adj.Close"
"2003-12-01",1.203398,1.204007,1.194401,1.196501,1.196501
"2003-12-02",1.196101,1.210903,1.1946,1.208897,1.208897
"2003-12-03",1.209,1.213003,1.2077,1.212298,1.212298
"2003-12-04",1.212004,1.214403,1.204398,1.208094,1.208094
"2003-12-05",1.207802,1.219096,1.206593,1.218695,1.218695
"2003-12-08",1.216797,1.224005,1.215407,1.222001,1.222001
"2003-12-09",1.222105,1.227702,1.219795,1.224995,1.224995
"2003-12-10",1.224905,1.226603,1.216205,1.219096,1.219096
"2003-12-11",1.219096,1.223496,1.212298,1.222404,1.222404
"2003-12-12",1.222703,1.230603,1.2213,1.227898,1.227898
"2003-12-15",1.218695,1.232499,1.217804,1.231997,1.231997
"2003-12-16",1.231406,1.235895,1.230497,1.232195,1.232195
"2003-12-17",1.231997,1.242005,1.229997,1.240202,1.240202
"2003-12-18",1.240202,1.244199,1.236598,1.242298,1.242298
"2003-12-19",1.242205,1.243503,1.235102,1.238497,1.238497
"2003-12-22",1.235697,1.244601,1.235697,1.239895,1.239895
"2003-12-23",1.239895,1.267202,1.238804,1.240003,1.240003
"2003-12-24",1.240095,1.247194,1.240003,1.245299,1.245299
"2003-12-25",1.245702,1.247007,1.244307,1.244803,1.244803
"2003-12-26",1.245004,1.2471,1.242699,1.243194,1.243194
"2003-12-29",1.243394,1.250797,1.242993,1.248393,1.248393
"2003-12-30",1.248595,1.256297,1.248299,1.254894,1.254894
"2003-12-31",1.255004,1.264894,1.253007,1.259002,1.259002
"2004-01-01",1.259002,1.260796,1.247396,1.258194,1.258194
"2004-01-02",1.258194,1.262802,1.252693,1.258194,1.258194
"2004-01-05",1.263903,1.269406,1.263695,1.268698,1.268698
"2004-01-06",1.268907,1.280803,1.267202,1.272103,1.272103
"2004-01-07",1.272394,1.273999,1.262499,1.264095,1.264095
"2004-01-08",1.264095,1.278707,1.256502,1.277498,1.277498
"2004-01-09",1.277498,1.286703,1.271294,1.285892,1.285892
"2004-01-12",1.284802,1.289707,1.273804,1.274096,1.274096
"2004-01-13",1.274405,1.279705,1.271892,1.278593,1.278593
"2004-01-14",1.278805,1.278805,1.240602,1.265102,1.265102
"2004-01-15",1.265599,1.267106,1.256897,1.260097,1.260097
"2004-01-16",1.260001,1.261002,1.2364,1.239803,1.239803
"2004-01-19",1.238697,1.242406,1.234004,1.235407,1.235407
"2004-01-20",1.235102,1.260208,1.234995,1.258907,1.258907
"2004-01-21",1.258099,1.266994,1.256597,1.265903,1.265903
"2004-01-22",1.265807,1.274892,1.264494,1.272508,1.272508
"2004-01-23",1.272394,1.277596,1.257008,1.258305,1.258305
"2004-01-26",1.257498,1.261098,1.246106,1.248798,1.248798
"2004-01-27",1.248595,1.265999,1.244694,1.263695,1.263695
"2004-01-28",1.263408,1.264398,1.242005,1.244199,1.244199
"2004-01-29",1.244106,1.252693,1.237103,1.241003,1.241003
"2004-01-30",1.241003,1.248502,1.235498,1.246805,1.246805
"2004-02-02",1.247598,1.248206,1.239603,1.243302,1.243302
"2004-02-03",1.253793,1.256108,1.2505,1.253494,1.253494
"2004-02-04",1.254595,1.256108,1.2505,1.253997,1.253997
"2004-02-05",1.253793,1.2636,1.252395,1.257197,1.257197
"2004-02-06",1.257008,1.272605,1.251894,1.270002,1.270002
"2004-02-09",1.265502,1.275705,1.265502,1.269406,1.269406
"2004-02-10",1.269293,1.278707,1.267395,1.268504,1.268504
"2004-02-11",1.268295,1.284703,1.265807,1.283005,1.283005
"2004-02-12",1.283302,1.284703,1.279607,1.281805,1.281805
"2004-02-13",1.281706,1.288992,1.272508,1.272799,1.272799
"2004-02-16",1.272993,1.279001,1.2722,1.276503,1.276503
"2004-02-17",1.276406,1.287797,1.276308,1.285793,1.285793
"2004-02-18",1.286306,1.292207,1.266592,1.272508,1.272508
"2004-02-19",1.272896,1.276699,1.265999,1.275705,1.275705
"2004-02-20",1.275803,1.276096,1.250297,1.254202,1.254202
"2004-02-23",1.250094,1.259398,1.245702,1.257197,1.257197
"2004-02-24",1.257197,1.2711,1.252897,1.267797,1.267797
"2004-02-25",1.267893,1.270406,1.248393,1.249703,1.249703
"2004-02-26",1.250094,1.251799,1.239695,1.244803,1.244803
"2004-02-27",1.244803,1.250704,1.238099,1.249407,1.249407
"2004-03-01",1.253903,1.254107,1.242993,1.244803,1.244803
"2004-03-02",1.245004,1.245004,1.220301,1.220405,1.220405
"2004-03-03",1.220197,1.222001,1.206899,1.219096,1.219096
"2004-03-04",1.219393,1.224095,1.2143,1.220703,1.220703
"2004-03-05",1.220495,1.242699,1.217997,1.236797,1.236797
"2004-03-08",1.236507,1.242607,1.234598,1.242607,1.242607
"2004-03-09",1.242607,1.246401,1.228697,1.231906,1.231906
"2004-03-10",1.242607,1.246401,1.220703,1.223197,1.223197
"2004-03-11",1.223197,1.238007,1.217404,1.235102,1.235102
"2004-03-12",1.234995,1.235407,1.217893,1.222404,1.222404
"2004-03-15",1.221404,1.231406,1.2213,1.227205,1.227205
"2004-03-16",1.226904,1.237195,1.224605,1.226106,1.226106
"2004-03-17",1.226001,1.229196,1.218294,1.222703,1.222703
"2004-03-18",1.222703,1.241897,1.222599,1.238896,1.238896
"2004-03-19",1.238697,1.240695,1.226407,1.226904,1.226904
"2004-03-22",1.227702,1.239603,1.222703,1.234598,1.234598
"2004-03-23",1.234598,1.236996,1.227295,1.234507,1.234507
"2004-03-24",1.234598,1.236996,1.211094,1.213902,1.213902
"2004-03-25",1.214005,1.219706,1.2108,1.213695,1.213695
"2004-03-26",1.213799,1.221001,1.209,1.212695,1.212695
"2004-03-29",1.211402,1.217004,1.206505,1.216604,1.216604
"2004-03-30",1.216604,1.222599,1.215599,1.218502,1.218502
"2004-03-31",1.218205,1.232195,1.217597,1.2313,1.2313
"2004-04-01",1.231194,1.238497,1.225896,1.236507,1.236507
"2004-04-02",1.236598,1.237195,1.2108,1.2129,1.2129
"2004-04-05",1.211504,1.212606,1.198998,1.201302,1.201302
"2004-04-06",1.201793,1.214595,1.198897,1.213106,1.213106
"2004-04-07",1.213003,1.219795,1.205894,1.216604,1.216604
"2004-04-08",1.216397,1.221702,1.206695,1.2077,1.2077
"2004-04-09",1.207904,1.211299,1.206695,1.208605,1.208605
"2004-04-12",1.209102,1.209599,1.205807,1.207307,1.207307
"2004-04-13",1.207307,1.208299,1.191001,1.193802,1.193802
"2004-04-14",1.193503,1.197304,1.187705,1.1947,1.1947
"2004-04-15",1.1946,1.198998,1.189994,1.198696,1.198696
"2004-04-16",1.198796,1.204805,1.193104,1.200293,1.200293
"2004-04-19",1.201995,1.207802,1.200293,1.200696,1.200696
"2004-04-20",1.198796,1.201995,1.182802,1.184806,1.184806
"2004-04-21",1.184806,1.191199,1.182103,1.181,1.181
"2004-04-22",1.180693,1.193104,1.179106,1.192506,1.192506
"2004-04-23",1.192293,1.193902,1.180206,1.185003,1.185003
"2004-04-26",1.180094,1.188693,1.176498,1.186197,1.186197
"2004-04-27",1.186296,1.1946,1.183698,1.192905,1.192905
"2004-04-28",1.193104,1.194401,1.182802,1.184301,1.184301
"2004-04-29",1.184301,1.198495,1.180805,1.196001,1.196001
"2004-04-30",1.1959,1.200495,1.192905,1.198294,1.198294
"2004-05-03",1.1994,1.199803,1.192506,1.193602,1.193602
"2004-05-04",1.193602,1.211695,1.193503,1.210507,1.210507
"2004-05-05",1.210507,1.217804,1.2102,1.215894,1.215894
"2004-05-06",1.215894,1.217493,1.206899,1.2077,1.2077
"2004-05-07",1.207802,1.208693,1.187493,1.188001,1.188001
"2004-05-10",1.189499,1.189499,1.1816,1.184596,1.184596
"2004-05-11",1.184596,1.189103,1.179607,1.188199,1.188199
"2004-05-12",1.188001,1.194101,1.183796,1.190505,1.190505
"2004-05-13",1.190703,1.193104,1.177995,1.180401,1.180401
"2004-05-14",1.180401,1.1894,1.178898,1.188199,1.188199
"2004-05-17",1.189499,1.205894,1.188199,1.202501,1.202501
"2004-05-18",1.2024,1.203804,1.193602,1.194501,1.194501
"2004-05-19",1.194401,1.203905,1.194401,1.200394,1.200394
"2004-05-20",1.200394,1.201403,1.190094,1.1957,1.1957
"2004-05-21",1.1959,1.206797,1.1957,1.202805,1.202805
"2004-05-24",1.200106,1.202501,1.193902,1.199904,1.199904
"2004-05-25",1.199803,1.212606,1.198796,1.210097,1.210097
"2004-05-26",1.210097,1.214005,1.208795,1.211094,1.211094
"2004-05-27",1.211006,1.228607,1.209307,1.227596,1.227596
"2004-05-28",1.227295,1.229407,1.220703,1.221807,1.221807
"2004-05-31",1.224005,1.2245,1.218205,1.219899,1.219899
"2004-06-01",1.219899,1.226497,1.215998,1.2245,1.2245
"2004-06-02",1.224605,1.230497,1.221001,1.221896,1.221896
"2004-06-03",1.221896,1.225205,1.217597,1.222105,1.222105
"2004-06-04",1.221896,1.229997,1.218606,1.227506,1.227506
"2004-06-07",1.2318,1.234004,1.230906,1.2318,1.2318
"2004-06-08",1.232407,1.234995,1.224995,1.226106,1.226106
"2004-06-09",1.226196,1.227506,1.202805,1.204297,1.204297
"2004-06-10",1.2045,1.211607,1.203297,1.210903,1.210903
"2004-06-11",1.210507,1.211094,1.197103,1.201504,1.201504
"2004-06-14",1.196802,1.208795,1.1957,1.2062,1.2062
"2004-06-15",1.205807,1.217093,1.203398,1.216604,1.216604
"2004-06-16",1.216604,1.216797,1.198696,1.200696,1.200696
"2004-06-17",1.200495,1.207598,1.199702,1.203398,1.203398
"2004-06-18",1.203297,1.214904,1.197806,1.214506,1.214506
"2004-06-21",1.213799,1.214595,1.208094,1.212606,1.212606
"2004-06-22",1.212503,1.213195,1.207001,1.212195,1.212195
"2004-06-23",1.212106,1.219007,1.207307,1.208605,1.208605
"2004-06-24",1.208795,1.219007,1.204602,1.217404,1.217404
"2004-06-25",1.217093,1.220301,1.211299,1.220301,1.220301
"2004-06-28",1.217493,1.222703,1.212797,1.218695,1.218695
"2004-06-29",1.218695,1.219096,1.207496,1.209804,1.209804
"2004-06-30",1.209497,1.220301,1.206797,1.218398,1.218398
"2004-07-01",1.218294,1.220807,1.213902,1.216205,1.216205
"2004-07-02",1.216205,1.233,1.214904,1.231103,1.231103
"2004-07-05",1.233,1.233198,1.227506,1.229997,1.229997
"2004-07-06",1.229997,1.232894,1.227099,1.228501,1.228501
"2004-07-07",1.228396,1.238804,1.227807,1.237103,1.237103
"2004-07-08",1.236996,1.240295,1.234294,1.239495,1.239495
"2004-07-09",1.239695,1.242406,1.237394,1.241897,1.241897
"2004-07-12",1.241203,1.243595,1.238697,1.240803,1.240803
"2004-07-13",1.240402,1.241203,1.230406,1.233304,1.233304
"2004-07-14",1.233304,1.242005,1.232499,1.238497,1.238497
"2004-07-15",1.238497,1.239203,1.233502,1.235605,1.235605
"2004-07-16",1.235804,1.245997,1.233304,1.245594,1.245594
"2004-07-19",1.245501,1.246401,1.240495,1.243998,1.243998
"2004-07-20",1.243797,1.245594,1.230996,1.233395,1.233395
"2004-07-21",1.233502,1.234903,1.221493,1.226302,1.226302
"2004-07-22",1.226106,1.228999,1.2239,1.225595,1.225595
"2004-07-23",1.225806,1.226693,1.209204,1.209599,1.209599
"2004-07-26",1.2108,1.217004,1.209307,1.213902,1.213902
"2004-07-27",1.214196,1.219007,1.204007,1.206404,1.206404
"2004-07-28",1.206302,1.207904,1.200999,1.204398,1.204398
"2004-07-29",1.204602,1.209497,1.199803,1.203804,1.203804
"2004-07-30",1.203804,1.211607,1.200495,1.201605,1.201605
"2004-08-02",1.204195,1.209395,1.201995,1.202198,1.202198
"2004-08-03",1.202198,1.207802,1.200206,1.205298,1.205298
"2004-08-04",1.205298,1.206593,1.197504,1.205996,1.205996
"2004-08-05",1.205894,1.207496,1.202993,1.205197,1.205197
"2004-08-06",1.205705,1.2308,1.204906,1.2308,1.2308
"2004-08-09",1.226994,1.229105,1.2251,1.227295,1.227295
"2004-08-10",1.227807,1.231997,1.222404,1.223601,1.223601
"2004-08-11",1.223795,1.2248,1.219899,1.222195,1.222195
"2004-08-12",1.222195,1.229105,1.221896,1.2239,1.2239
"2004-08-13",1.224005,1.2379,1.218502,1.237593,1.237593
"2004-08-16",1.238099,1.238099,1.232499,1.235895,1.235895
"2004-08-17",1.235804,1.2379,1.231694,1.234507,1.234507
"2004-08-18",1.234797,1.236507,1.229302,1.234004,1.234004
"2004-08-19",1.234096,1.2379,1.233593,1.237195,1.237195
"2004-08-20",1.237302,1.238497,1.228501,1.232195,1.232195
"2004-08-23",1.2308,1.2318,1.213401,1.2152,1.2152
"2004-08-24",1.215096,1.216693,1.206695,1.208196,1.208196
"2004-08-25",1.208094,1.211299,1.205705,1.208605,1.208605
"2004-08-26",1.208401,1.211402,1.205604,1.209907,1.209907
"2004-08-27",1.209907,1.213695,1.200898,1.201995,1.201995
"2004-08-30",1.201706,1.206695,1.199199,1.204906,1.204906
"2004-08-31",1.204906,1.219393,1.204703,1.217804,1.217804
"2004-09-01",1.2177,1.222105,1.2152,1.219007,1.219007
"2004-09-02",1.2192,1.220107,1.214506,1.2173,1.2173
"2004-09-03",1.217493,1.218294,1.204602,1.205502,1.205502
"2004-09-06",1.206302,1.208299,1.205197,1.206593,1.206593
"2004-09-07",1.206797,1.211299,1.205705,1.209907,1.209907
"2004-09-08",1.209907,1.219393,1.203297,1.218903,1.218903
"2004-09-09",1.219096,1.2245,1.216293,1.2242,1.2242
"2004-09-10",1.224395,1.230603,1.220599,1.227295,1.227295
"2004-09-13",1.228305,1.228894,1.222703,1.226407,1.226407
"2004-09-14",1.226497,1.229498,1.223002,1.226001,1.226001
"2004-09-15",1.226106,1.226302,1.213902,1.215702,1.215702
"2004-09-16",1.215702,1.219795,1.212503,1.219007,1.219007
"2004-09-17",1.218903,1.222404,1.216293,1.218205,1.218205
"2004-09-20",1.217493,1.218205,1.2129,1.217404,1.217404
"2004-09-21",1.217196,1.234507,1.217196,1.232894,1.232894
"2004-09-22",1.232894,1.233198,1.223301,1.226693,1.226693
"2004-09-23",1.226603,1.233395,1.226001,1.227205,1.227205
"2004-09-24",1.227205,1.235697,1.2248,1.227596,1.227596
"2004-09-27",1.228607,1.231497,1.225295,1.2308,1.2308
"2004-09-28",1.230693,1.234903,1.228501,1.232104,1.232104
"2004-09-29",1.231906,1.234202,1.229997,1.2337,1.2337
"2004-09-30",1.233806,1.2444,1.232104,1.243394,1.243394
"2004-10-01",1.243503,1.243797,1.238896,1.241496,1.241496
"2004-10-04",1.240202,1.240202,1.226407,1.228999,1.228999
"2004-10-05",1.229105,1.233106,1.226798,1.231603,1.231603
"2004-10-06",1.231603,1.232407,1.226001,1.228094,1.228094
"2004-10-07",1.228199,1.2313,1.227702,1.229906,1.229906
"2004-10-08",1.230194,1.243503,1.228894,1.241003,1.241003
"2004-10-11",1.241203,1.241604,1.237394,1.238405,1.238405
"2004-10-12",1.238405,1.238697,1.229302,1.232104,1.232104
"2004-10-13",1.232104,1.235193,1.223496,1.234903,1.234903
"2004-10-14",1.234797,1.241604,1.232696,1.238896,1.238896
"2004-10-15",1.239096,1.25,1.238206,1.247894,1.247894
"2004-10-18",1.248299,1.2534,1.246494,1.248907,1.248907
"2004-10-19",1.248798,1.252693,1.245501,1.251894,1.251894
"2004-10-20",1.251204,1.262993,1.250094,1.257893,1.257893
"2004-10-21",1.258004,1.265006,1.257498,1.262005,1.262005
"2004-10-22",1.2621,1.269406,1.260398,1.2691,1.2691
"2004-10-25",1.272993,1.283005,1.272799,1.281099,1.281099
"2004-10-26",1.281,1.284307,1.273399,1.276503,1.276503
"2004-10-27",1.276503,1.280902,1.269906,1.2706,1.2706
"2004-10-29",1.270793,1.279803,1.266207,1.279198,1.279198
"2004-11-01",1.282808,1.282808,1.272103,1.2746,1.2746
"2004-11-02",1.274697,1.275006,1.267106,1.272006,1.272006
"2004-11-03",1.271892,1.283203,1.266592,1.282495,1.282495
"2004-11-04",1.282199,1.289407,1.279705,1.2873,1.2873
"2004-11-05",1.2873,1.297993,1.278494,1.296697,1.296697
"2004-11-08",1.296395,1.298802,1.291005,1.290806,1.290806
"2004-11-09",1.291005,1.293795,1.288793,1.289907,1.289907
"2004-11-10",1.290006,1.298398,1.286207,1.288593,1.288593
"2004-11-11",1.288394,1.292107,1.286306,1.291005,1.291005
"2004-11-12",1.290806,1.298904,1.288593,1.297,1.297
"2004-11-15",1.299005,1.2999,1.292207,1.293996,1.293996
"2004-11-16",1.293695,1.299207,1.292307,1.296193,1.296193
"2004-11-17",1.296092,1.304904,1.295505,1.303798,1.303798
"2004-11-18",1.303798,1.307292,1.294398,1.294901,1.294901
"2004-11-19",1.2948,1.306404,1.294197,1.3039,1.3039
"2004-11-22",1.302592,1.305193,1.301693,1.304002,1.304002
"2004-11-23",1.304206,1.310307,1.297993,1.309706,1.309706
"2004-11-24",1.309998,1.319105,1.308695,1.317801,1.317801
"2004-11-25",1.318096,1.328304,1.316708,1.325803,1.325803
"2004-11-26",1.325697,1.332907,1.319906,1.329504,1.329504
"2004-11-29",1.327193,1.3303,1.323399,1.326506,1.326506
"2004-11-30",1.326295,1.332907,1.323907,1.329805,1.329805
"2004-12-01",1.329805,1.335702,1.328392,1.334597,1.334597
"2004-12-02",1.334793,1.337793,1.324802,1.326102,1.326102
"2004-12-03",1.326295,1.346602,1.325908,1.346602,1.346602
"2004-12-06",1.345008,1.345696,1.339208,1.339603,1.339603
"2004-12-07",1.339495,1.347001,1.339405,1.343093,1.343093
"2004-12-08",1.343292,1.343292,1.321999,1.334508,1.334508
"2004-12-09",1.334597,1.335898,1.325803,1.330406,1.330406
"2004-12-10",1.330194,1.330406,1.314994,1.321598,1.321598
"2004-12-13",1.322297,1.332694,1.322104,1.332001,1.332001
"2004-12-14",1.332108,1.3328,1.326401,1.330902,1.330902
"2004-12-15",1.330796,1.343797,1.326506,1.340393,1.340393
"2004-12-16",1.340195,1.343003,1.321301,1.3251,1.3251
"2004-12-17",1.325399,1.332001,1.323206,1.331292,1.331292
"2004-12-20",1.331097,1.340896,1.330106,1.339208,1.339208
"2004-12-21",1.339405,1.341004,1.335791,1.336898,1.336898
"2004-12-22",1.336898,1.340303,1.334793,1.3391,1.3391
"2004-12-23",1.3391,1.351808,1.338401,1.351205,1.351205
"2004-12-24",1.351406,1.354793,1.349,1.353803,1.353803
"2004-12-27",1.352795,1.364201,1.351899,1.362398,1.362398
"2004-12-28",1.362194,1.364592,1.359398,1.359398,1.359398
"2004-12-29",1.359508,1.364498,1.356392,1.360692,1.360692
"2004-12-30",1.3606,1.366008,1.358105,1.362806,1.362806
"2004-12-31",1.362992,1.366195,1.352192,1.356502,1.356502
"2005-01-03",1.358105,1.358105,1.340195,1.347001,1.347001
"2005-01-04",1.347001,1.349601,1.326102,1.328198,1.328198
"2005-01-05",1.328304,1.3303,1.322297,1.328004,1.328004
"2005-01-06",1.327898,1.327898,1.316396,1.318305,1.318305
"2005-01-07",1.3182,1.324802,1.302999,1.306097,1.306097
"2005-01-10",1.3076,1.311992,1.306404,1.310994,1.310994
"2005-01-11",1.311407,1.317107,1.310496,1.311699,1.311699
"2005-01-12",1.311407,1.329098,1.308695,1.325592,1.325592
"2005-01-13",1.325908,1.326594,1.320306,1.321109,1.321109
"2005-01-14",1.321196,1.321196,1.306797,1.309895,1.309895
"2005-01-17",1.309998,1.312905,1.304104,1.305108,1.305108
"2005-01-18",1.304904,1.307292,1.300306,1.301795,1.301795
"2005-01-19",1.301795,1.311407,1.297101,1.300306,1.300306
"2005-01-20",1.300204,1.302406,1.293193,1.296294,1.296294
"2005-01-21",1.296193,1.306797,1.293594,1.2999,1.2999
"2005-01-24",1.304206,1.309603,1.303492,1.3039,1.3039
"2005-01-25",1.3039,1.3076,1.295404,1.297101,1.297101
"2005-01-26",1.297202,1.310307,1.296899,1.307805,1.307805
"2005-01-27",1.307908,1.312095,1.301507,1.304104,1.304104
"2005-01-28",1.304308,1.307805,1.299596,1.304495,1.304495
"2005-01-31",1.302406,1.306097,1.297993,1.305193,1.305193
"2005-02-01",1.305006,1.306592,1.300407,1.3039,1.3039
"2005-02-02",1.305108,1.309397,1.301406,1.303203,1.303203
"2005-02-03",1.303492,1.303798,1.2948,1.297202,1.297202
"2005-02-04",1.297101,1.303203,1.285595,1.285793,1.285793
"2005-02-07",1.285595,1.286505,1.274096,1.276406,1.276406
"2005-02-08",1.276406,1.279607,1.273707,1.276992,1.276992
"2005-02-09",1.276797,1.281706,1.274502,1.281296,1.281296
"2005-02-10",1.281,1.290406,1.275201,1.287598,1.287598
"2005-02-11",1.287797,1.289707,1.285298,1.285694,1.285694
"2005-02-14",1.288892,1.298802,1.288593,1.297303,1.297303
"2005-02-15",1.297202,1.304802,1.295605,1.301693,1.301693
"2005-02-16",1.301406,1.305193,1.296798,1.302304,1.302304
"2005-02-17",1.302507,1.309003,1.301998,1.307497,1.307497
"2005-02-18",1.307497,1.308404,1.302592,1.306899,1.306899
"2005-02-21",1.307207,1.307805,1.303696,1.306404,1.306404
"2005-02-22",1.306506,1.326805,1.305807,1.326102,1.326102
"2005-02-23",1.325803,1.327299,1.319192,1.320306,1.320306
"2005-02-24",1.320202,1.326999,1.3182,1.318305,1.318305
"2005-02-25",1.318496,1.3251,1.314907,1.324609,1.324609
"2005-02-28",1.325399,1.328004,1.321109,1.321702,1.321702
"2005-03-01",1.321895,1.322594,1.317003,1.317193,1.317193
"2005-03-02",1.317193,1.317905,1.309397,1.313594,1.313594
"2005-03-03",1.313802,1.316396,1.310101,1.310599,1.310599
"2005-03-04",1.310599,1.325504,1.309895,1.324696,1.324696
"2005-03-07",1.323399,1.324696,1.318496,1.322192,1.322192
"2005-03-08",1.322104,1.336309,1.321196,1.335203,1.335203
"2005-03-09",1.3349,1.342192,1.3336,1.337703,1.337703
"2005-03-10",1.337793,1.345098,1.337292,1.343797,1.343797
"2005-03-11",1.343707,1.3478,1.340608,1.347291,1.347291
"2005-03-14",1.3474,1.347909,1.333992,1.336505,1.336505
"2005-03-15",1.336791,1.340303,1.3303,1.331009,1.331009
"2005-03-16",1.331203,1.343996,1.329593,1.341094,1.341094
"2005-03-17",1.341292,1.342102,1.3349,1.3379,1.3379
"2005-03-18",1.3379,1.338706,1.326999,1.332197,1.332197
"2005-03-21",1.331895,1.331895,1.314596,1.316101,1.316101
"2005-03-22",1.3165,1.321598,1.306097,1.307702,1.307702
"2005-03-23",1.307702,1.308798,1.296697,1.299292,1.299292
"2005-03-24",1.299207,1.302999,1.293193,1.293193,1.293193
"2005-03-25",1.293293,1.297101,1.293293,1.295605,1.295605
"2005-03-28",1.295807,1.295908,1.286107,1.289507,1.289507
"2005-03-29",1.289507,1.295303,1.288095,1.293795,1.293795
"2005-03-30",1.293795,1.297993,1.291406,1.291506,1.291506
"2005-03-31",1.291606,1.301693,1.291606,1.296697,1.296697
"2005-04-01",1.296798,1.304308,1.287896,1.290906,1.290906
"2005-04-04",1.289707,1.290706,1.282101,1.285,1.285
"2005-04-05",1.284901,1.287697,1.280393,1.285793,1.285793
"2005-04-06",1.285793,1.290706,1.284307,1.286703,1.286703
"2005-04-07",1.287001,1.293895,1.284406,1.285,1.285
"2005-04-08",1.284901,1.294398,1.281394,1.293494,1.293494
"2005-04-11",1.292107,1.300001,1.291106,1.297101,1.297101
"2005-04-12",1.297101,1.300001,1.286902,1.291506,1.291506
"2005-04-13",1.291606,1.295404,1.286107,1.291206,1.291206
"2005-04-14",1.291306,1.291406,1.277906,1.279492,1.279492
"2005-04-15",1.279492,1.293996,1.278298,1.287001,1.287001
"2005-04-18",1.291306,1.304104,1.288095,1.301795,1.301795
"2005-04-19",1.301795,1.307805,1.298701,1.306506,1.306506
"2005-04-20",1.306506,1.310307,1.299697,1.308695,1.308695
"2005-04-21",1.309003,1.311699,1.302999,1.3047,1.3047
"2005-04-22",1.304904,1.309192,1.302507,1.306199,1.306199
"2005-04-25",1.305602,1.305995,1.296008,1.299393,1.299393
"2005-04-26",1.299495,1.301507,1.295001,1.298499,1.298499
"2005-04-27",1.298398,1.298701,1.291005,1.292107,1.292107
"2005-04-28",1.292307,1.293996,1.288494,1.290506,1.290506
"2005-04-29",1.290506,1.297892,1.285793,1.287598,1.287598
"2005-05-02",1.286207,1.287498,1.284208,1.284604,1.284604
"2005-05-03",1.284901,1.290006,1.283302,1.288693,1.288693
"2005-05-04",1.288693,1.297202,1.287896,1.295001,1.295001
"2005-05-05",1.295001,1.298701,1.293193,1.295605,1.295605
"2005-05-06",1.295505,1.296395,1.281099,1.281197,1.281197
"2005-05-09",1.281903,1.2872,1.279492,1.285496,1.285496
"2005-05-10",1.285595,1.288793,1.282002,1.288693,1.288693
"2005-05-11",1.288593,1.290306,1.279001,1.281394,1.281394
"2005-05-12",1.281296,1.281296,1.266897,1.268102,1.268102
"2005-05-13",1.2677,1.2691,1.261098,1.261607,1.261607
"2005-05-16",1.260605,1.264798,1.258606,1.263999,1.263999
"2005-05-17",1.263903,1.266095,1.260001,1.260303,1.260303
"2005-05-18",1.260208,1.2691,1.258907,1.268102,1.268102
"2005-05-19",1.267893,1.2691,1.261893,1.263504,1.263504
"2005-05-20",1.263903,1.265502,1.254202,1.255698,1.255698
"2005-05-23",1.255398,1.2597,1.253903,1.257103,1.257103
"2005-05-24",1.257008,1.262897,1.255997,1.256802,1.256802
"2005-05-25",1.256802,1.261893,1.255603,1.259906,1.259906
"2005-05-26",1.259906,1.261495,1.250203,1.251392,1.251392
"2005-05-27",1.251204,1.259303,1.251001,1.258194,1.258194
"2005-05-30",1.252803,1.254705,1.246603,1.248299,1.248299
"2005-05-31",1.248502,1.248907,1.229997,1.2308,1.2308
"2005-06-01",1.230996,1.234096,1.216693,1.219602,1.219602
"2005-06-02",1.219899,1.229498,1.218799,1.226693,1.226693
"2005-06-03",1.226994,1.231694,1.220897,1.223002,1.223002
"2005-06-06",1.223107,1.229498,1.2223,1.226001,1.226001
"2005-06-07",1.226001,1.231497,1.224395,1.227898,1.227898
"2005-06-08",1.228003,1.234598,1.221598,1.223795,1.223795
"2005-06-09",1.2239,1.2251,1.218799,1.222793,1.222793
"2005-06-10",1.223002,1.224995,1.211094,1.213695,1.213695
"2005-06-13",1.211695,1.212298,1.203398,1.211798,1.211798
"2005-06-14",1.211695,1.214993,1.202805,1.202603,1.202603
"2005-06-15",1.202603,1.213106,1.202198,1.212195,1.212195
"2005-06-16",1.212503,1.216205,1.206404,1.209907,1.209907
"2005-06-17",1.209804,1.229196,1.209395,1.227898,1.227898
"2005-06-20",1.219795,1.2248,1.213003,1.2152,1.2152
"2005-06-21",1.215096,1.2251,1.207598,1.217404,1.217404
"2005-06-22",1.217404,1.220003,1.210405,1.212106,1.212106
"2005-06-23",1.212004,1.214005,1.202501,1.202906,1.202906
"2005-06-24",1.203094,1.2108,1.200595,1.209804,1.209804
"2005-06-27",1.210903,1.218606,1.210903,1.216397,1.216397
"2005-06-28",1.216101,1.217196,1.205298,1.207307,1.207307
"2005-06-29",1.206593,1.2108,1.2024,1.207802,1.207802
"2005-06-30",1.209702,1.211901,1.204703,1.209102,1.209102
"2005-07-01",1.208795,1.210097,1.193602,1.193602,1.193602
"2005-07-04",1.191199,1.1949,1.189301,1.190902,1.190902
"2005-07-05",1.190902,1.193802,1.187197,1.193104,1.193104
"2005-07-06",1.192905,1.1947,1.189796,1.192905,1.192905
"2005-07-07",1.192905,1.202993,1.191199,1.194501,1.194501
"2005-07-08",1.194401,1.198193,1.188594,1.198107,1.198107
"2005-07-11",1.197103,1.208503,1.196301,1.206899,1.206899
"2005-07-12",1.206797,1.225295,1.205705,1.223002,1.223002
"2005-07-13",1.223197,1.223496,1.207307,1.208007,1.208007
"2005-07-14",1.2077,1.212606,1.206098,1.209395,1.209395
"2005-07-15",1.209395,1.213799,1.202805,1.204602,1.204602
"2005-07-18",1.203804,1.208795,1.2035,1.205604,1.205604
"2005-07-19",1.2054,1.206505,1.1959,1.202993,1.202993
"2005-07-20",1.202906,1.217597,1.200696,1.215806,1.215806
"2005-07-21",1.215806,1.222703,1.211094,1.216101,1.216101
"2005-07-22",1.216101,1.219007,1.205807,1.206098,1.206098
"2005-07-25",1.205095,1.208795,1.203297,1.206505,1.206505
"2005-07-26",1.2062,1.2062,1.198394,1.201706,1.201706
"2005-07-27",1.201793,1.208605,1.197605,1.206695,1.206695
"2005-07-28",1.206797,1.214993,1.204195,1.213195,1.213195
"2005-07-29",1.213106,1.216397,1.208094,1.2124,1.2124
"2005-08-01",1.212298,1.2245,1.212195,1.218398,1.218398
"2005-08-02",1.218398,1.2245,1.218398,1.219393,1.219393
"2005-08-03",1.219096,1.234507,1.215599,1.233502,1.233502
"2005-08-04",1.233593,1.239403,1.230497,1.238497,1.238497
"2005-08-05",1.238497,1.239603,1.231694,1.236598,1.236598
"2005-08-08",1.2337,1.239004,1.231997,1.235102,1.235102
"2005-08-09",1.2353,1.241295,1.233502,1.237808,1.237808
"2005-08-10",1.2377,1.242205,1.234598,1.238605,1.238605
"2005-08-11",1.238697,1.247707,1.238099,1.247303,1.247303
"2005-08-12",1.2471,1.248393,1.239004,1.244493,1.244493
"2005-08-15",1.245407,1.245795,1.235102,1.237103,1.237103
"2005-08-16",1.236996,1.237394,1.230603,1.234995,1.234995
"2005-08-17",1.234995,1.236904,1.226407,1.227807,1.227807
"2005-08-18",1.227807,1.229604,1.216397,1.218398,1.218398
"2005-08-19",1.218294,1.219602,1.213298,1.215495,1.215495
"2005-08-22",1.2169,1.224095,1.215998,1.223406,1.223406
"2005-08-23",1.223197,1.2254,1.219497,1.223496,1.223496
"2005-08-24",1.223406,1.228094,1.216501,1.227401,1.227401
"2005-08-25",1.227295,1.232407,1.226001,1.230194,1.230194
"2005-08-26",1.2303,1.234004,1.227702,1.229407,1.229407
"2005-08-29",1.230603,1.234598,1.222001,1.223496,1.223496
"2005-08-30",1.223601,1.224005,1.217597,1.221807,1.221807
"2005-08-31",1.221598,1.235498,1.219304,1.234096,1.234096
"2005-09-01",1.233806,1.250907,1.232894,1.249001,1.249001
"2005-09-02",1.249001,1.258796,1.2471,1.253306,1.253306
"2005-09-05",1.253903,1.258606,1.251596,1.252693,1.252693
"2005-09-06",1.252693,1.252693,1.244803,1.245795,1.245795
"2005-09-07",1.245795,1.253494,1.241095,1.241604,1.241604
"2005-09-08",1.241604,1.245004,1.238605,1.239403,1.239403
"2005-09-09",1.239495,1.244694,1.238206,1.241095,1.241095
"2005-09-12",1.240202,1.241403,1.227596,1.229105,1.229105
"2005-09-13",1.228999,1.231497,1.225595,1.228003,1.228003
"2005-09-14",1.227702,1.232696,1.226798,1.227898,1.227898
"2005-09-15",1.227807,1.228607,1.220197,1.223601,1.223601
"2005-09-16",1.223601,1.230603,1.220599,1.2239,1.2239
"2005-09-19",1.215407,1.217597,1.210405,1.213902,1.213902
"2005-09-20",1.213902,1.218606,1.211504,1.211901,1.211901
"2005-09-22",1.216693,1.226904,1.213695,1.215407,1.215407
"2005-09-23",1.215495,1.216205,1.204007,1.204094,1.204094
"2005-09-26",1.202603,1.208007,1.201605,1.207307,1.207307
"2005-09-27",1.207394,1.207904,1.198595,1.201894,1.201894
"2005-09-28",1.201793,1.206797,1.199702,1.2062,1.2062
"2005-09-29",1.2062,1.207496,1.201302,1.202096,1.202096
"2005-09-30",1.201995,1.2077,1.200495,1.202805,1.202805
"2005-10-03",1.202096,1.202993,1.190405,1.191299,1.191299
"2005-10-04",1.191398,1.1947,1.190902,1.191895,1.191895
"2005-10-05",1.191796,1.2011,1.191696,1.201201,1.201201
"2005-10-06",1.200999,1.220495,1.200293,1.217196,1.217196
"2005-10-07",1.2169,1.217997,1.210302,1.213003,1.213003
"2005-10-10",1.211607,1.2152,1.2045,1.204906,1.204906
"2005-10-11",1.205298,1.205705,1.198107,1.198495,1.198495
"2005-10-12",1.198394,1.204703,1.1958,1.202805,1.202805
"2005-10-13",1.202501,1.203703,1.191895,1.201894,1.201894
"2005-10-14",1.201706,1.210507,1.198495,1.2077,1.2077
"2005-10-17",1.207001,1.212106,1.200999,1.2011,1.2011
"2005-10-18",1.201302,1.201793,1.192293,1.1955,1.1955
"2005-10-19",1.195243,1.200206,1.188199,1.197404,1.197404
"2005-10-20",1.197103,1.202501,1.1954,1.201793,1.201793
"2005-10-21",1.201894,1.207496,1.193602,1.1954,1.1954
"2005-10-24",1.194501,1.201793,1.192506,1.197605,1.197605
"2005-10-25",1.197605,1.211695,1.194201,1.211196,1.211196
"2005-10-26",1.211094,1.213651,1.205807,1.206302,1.206302
"2005-10-27",1.205807,1.217196,1.204906,1.2143,1.2143
"2005-10-28",1.214595,1.216856,1.2054,1.207103,1.207103
"2005-10-31",1.206505,1.208897,1.197447,1.198897,1.198897
"2005-11-01",1.198897,1.204007,1.197705,1.2024,1.2024
"2005-11-02",1.202299,1.208007,1.199098,1.206753,1.206753
"2005-11-03",1.206695,1.208007,1.193902,1.1952,1.1952
"2005-11-04",1.1947,1.198998,1.180805,1.181307,1.181307
"2005-11-07",1.180693,1.182998,1.177856,1.179301,1.179301
"2005-11-08",1.178995,1.179496,1.171399,1.176803,1.176803
"2005-11-09",1.1769,1.178898,1.172498,1.177801,1.177801
"2005-11-10",1.177496,1.178995,1.167406,1.167556,1.167556
"2005-11-11",1.167501,1.173998,1.167501,1.173502,1.173502
"2005-11-14",1.173599,1.177302,1.166303,1.169194,1.169194
"2005-11-15",1.169194,1.173695,1.16485,1.173199,1.173199
"2005-11-16",1.173103,1.173199,1.164904,1.167706,1.167706
"2005-11-17",1.168101,1.176152,1.16485,1.174798,1.174798
"2005-11-18",1.174895,1.178203,1.166997,1.177607,1.177607
"2005-11-21",1.177496,1.183404,1.172044,1.173695,1.173695
"2005-11-22",1.173599,1.182396,1.169044,1.181405,1.181405
"2005-11-23",1.181251,1.185705,1.1769,1.180805,1.180805
"2005-11-24",1.181,1.182299,1.177607,1.178106,1.178106
"2005-11-25",1.177953,1.177953,1.171303,1.172498,1.172498
"2005-11-28",1.170905,1.188495,1.168607,1.185003,1.185003
"2005-11-29",1.185003,1.186099,1.174495,1.176803,1.176803
"2005-11-30",1.176803,1.180206,1.175903,1.180498,1.180498
"2005-12-01",1.179899,1.179997,1.169399,1.174205,1.174205
"2005-12-02",1.174205,1.174302,1.166807,1.171893,1.171893
"2005-12-05",1.172003,1.181893,1.169098,1.178703,1.178703
"2005-12-06",1.17855,1.180805,1.176055,1.179802,1.179802
"2005-12-07",1.179844,1.179899,1.170796,1.171797,1.171797
"2005-12-08",1.171893,1.184806,1.170905,1.181307,1.181307
"2005-12-09",1.181893,1.183698,1.177094,1.181405,1.181405
"2005-12-12",1.179496,1.198193,1.179454,1.1956,1.1956
"2005-12-13",1.1952,1.198107,1.191299,1.1949,1.1949
"2005-12-14",1.1949,1.205705,1.1948,1.197404,1.197404
"2005-12-15",1.198007,1.203804,1.194001,1.196702,1.196702
"2005-12-16",1.196802,1.202906,1.194401,1.201403,1.201403
"2005-12-19",1.203601,1.203905,1.197806,1.200696,1.200696
"2005-12-20",1.200797,1.201403,1.184399,1.187493,1.187493
"2005-12-21",1.187804,1.190802,1.180456,1.183404,1.183404
"2005-12-22",1.183096,1.189598,1.1816,1.187296,1.187296
"2005-12-23",1.187296,1.188693,1.183698,1.187197,1.187197
"2005-12-26",1.186197,1.189796,1.1836,1.183796,1.183796
"2005-12-27",1.183698,1.187606,1.182746,1.185607,1.185607
"2005-12-28",1.185494,1.193104,1.181698,1.184806,1.184806
"2005-12-29",1.184904,1.187606,1.182201,1.185003,1.185003
"2005-12-30",1.184904,1.189004,1.1783,1.184105,1.184105
"2006-01-02",1.184203,1.186493,1.181502,1.181698,1.181698
"2006-01-03",1.181698,1.2035,1.181698,1.203297,1.203297
"2006-01-04",1.203094,1.214196,1.202906,1.211196,1.211196
"2006-01-05",1.211402,1.212195,1.207205,1.210698,1.210698
"2006-01-06",1.210507,1.217404,1.208605,1.215407,1.215407
"2006-01-09",1.214005,1.215495,1.205807,1.207496,1.207496
"2006-01-10",1.207496,1.210595,1.204094,1.206404,1.206404
"2006-01-11",1.206404,1.214506,1.204805,1.213902,1.213902
"2006-01-12",1.214005,1.216101,1.201302,1.2045,1.2045
"2006-01-13",1.204007,1.214698,1.203398,1.2143,1.2143
"2006-01-16",1.216501,1.217093,1.211006,1.211607,1.211607
"2006-01-17",1.211695,1.214093,1.2054,1.210844,1.210844
"2006-01-18",1.210903,1.215407,1.207744,1.2108,1.2108
"2006-01-19",1.210698,1.212106,1.2062,1.209102,1.209102
"2006-01-20",1.209,1.214196,1.205807,1.213607,1.213607
"2006-01-23",1.216797,1.232104,1.216797,1.230406,1.230406
"2006-01-24",1.230406,1.2308,1.226347,1.226497,1.226497
"2006-01-25",1.226603,1.232043,1.224005,1.2245,1.2245
"2006-01-26",1.224605,1.226798,1.220197,1.221493,1.221493
"2006-01-27",1.221598,1.223107,1.209102,1.209395,1.209395
"2006-01-30",1.210595,1.211402,1.207001,1.208605,1.208605
"2006-01-31",1.208605,1.218457,1.208299,1.214845,1.214845
"2006-02-01",1.214904,1.216501,1.2054,1.206695,1.206695
"2006-02-02",1.206593,1.210595,1.203905,1.208401,1.208401
"2006-02-03",1.208401,1.210903,1.197504,1.202704,1.202704
"2006-02-06",1.203094,1.204297,1.195,1.196301,1.196301
"2006-02-07",1.196101,1.201302,1.1953,1.1993,1.1993
"2006-02-08",1.199199,1.1994,1.192748,1.196501,1.196501
"2006-02-09",1.196602,1.199501,1.1952,1.1994,1.1994
"2006-02-10",1.200106,1.2024,1.189499,1.190703,1.190703
"2006-02-13",1.190094,1.191796,1.188396,1.191199,1.191199
"2006-02-14",1.191199,1.192407,1.186606,1.191597,1.191597
"2006-02-15",1.191597,1.1949,1.187648,1.188594,1.188594
"2006-02-16",1.188199,1.1911,1.185298,1.190703,1.190703
"2006-02-17",1.190802,1.194201,1.186197,1.194201,1.194201
"2006-02-20",1.194943,1.197504,1.192905,1.193403,1.193403
"2006-02-21",1.193503,1.193702,1.189697,1.191995,1.191995
"2006-02-22",1.191995,1.193004,1.186901,1.191597,1.191597
"2006-02-23",1.191299,1.196802,1.189499,1.192194,1.192194
"2006-02-24",1.192407,1.193204,1.186704,1.187804,1.187804
"2006-02-27",1.184399,1.187705,1.183194,1.185003,1.185003
"2006-02-28",1.184904,1.194044,1.183796,1.193004,1.193004
"2006-03-01",1.192905,1.196802,1.189655,1.191995,1.191995
"2006-03-02",1.191852,1.204602,1.191554,1.203905,1.203905
"2006-03-03",1.203703,1.204993,1.200898,1.204602,1.204602
"2006-03-06",1.208649,1.209204,1.199501,1.201605,1.201605
"2006-03-07",1.201995,1.202198,1.187155,1.189004,1.189004
"2006-03-08",1.189202,1.193902,1.187606,1.192705,1.192705
"2006-03-09",1.192805,1.1948,1.190207,1.190405,1.190405
"2006-03-10",1.190094,1.192905,1.186704,1.1911,1.1911
"2006-03-13",1.192293,1.196902,1.192051,1.196702,1.196702
"2006-03-14",1.196702,1.202906,1.194401,1.201894,1.201894
"2006-03-15",1.201706,1.207598,1.201144,1.207103,1.207103
"2006-03-16",1.207205,1.219007,1.203905,1.217493,1.217493
"2006-03-17",1.217597,1.220405,1.215096,1.2192,1.2192
"2006-03-20",1.218101,1.219497,1.215303,1.216293,1.216293
"2006-03-21",1.215806,1.216101,1.208196,1.2108,1.2108
"2006-03-22",1.210595,1.2108,1.207001,1.207904,1.207904
"2006-03-23",1.208094,1.208094,1.1958,1.197203,1.197203
"2006-03-24",1.196802,1.204805,1.1957,1.2035,1.2035
"2006-03-27",1.203297,1.205807,1.200696,1.2011,1.2011
"2006-03-28",1.201504,1.210405,1.199702,1.2011,1.2011
"2006-03-29",1.200898,1.204993,1.198595,1.203094,1.203094
"2006-03-30",1.202993,1.217493,1.202704,1.216797,1.216797
"2006-03-31",1.216797,1.217597,1.208956,1.211504,1.211504
"2006-04-03",1.212106,1.214904,1.203804,1.213902,1.213902
"2006-04-04",1.213695,1.227596,1.212606,1.226001,1.226001
"2006-04-05",1.226106,1.230693,1.224695,1.228803,1.228803
"2006-04-06",1.228607,1.232894,1.220197,1.221404,1.221404
"2006-04-07",1.221493,1.222001,1.208503,1.209497,1.209497
"2006-04-10",1.211094,1.2129,1.208299,1.211196,1.211196
"2006-04-11",1.211196,1.215407,1.209599,1.214801,1.214801
"2006-04-12",1.214698,1.2169,1.207802,1.211402,1.211402
"2006-04-13",1.211504,1.213298,1.207904,1.211607,1.211607
"2006-04-14",1.211607,1.211798,1.210097,1.211196,1.211196
"2006-04-17",1.2129,1.228803,1.2129,1.2254,1.2254
"2006-04-18",1.225205,1.236996,1.222793,1.236705,1.236705
"2006-04-19",1.236705,1.239495,1.229302,1.237808,1.237808
"2006-04-20",1.2379,1.238007,1.229801,1.230906,1.230906
"2006-04-21",1.230906,1.235605,1.227205,1.234096,1.234096
"2006-04-24",1.237501,1.241403,1.234202,1.238896,1.238896
"2006-04-25",1.238804,1.243797,1.236843,1.2429,1.2429
"2006-04-26",1.2429,1.247007,1.239004,1.244896,1.244896
"2006-04-27",1.245004,1.254595,1.241295,1.253196,1.253196
"2006-04-28",1.253196,1.263807,1.252505,1.2636,1.2636
"2006-05-01",1.262499,1.268794,1.256597,1.258004,1.258004
"2006-05-02",1.258004,1.266496,1.256202,1.261702,1.261702
"2006-05-03",1.261495,1.266897,1.259795,1.262307,1.262307
"2006-05-04",1.262196,1.271892,1.257798,1.270099,1.270099
"2006-05-05",1.270196,1.276308,1.267748,1.272799,1.272799
"2006-05-08",1.273301,1.278494,1.269696,1.270293,1.270293
"2006-05-09",1.270293,1.277498,1.266705,1.276699,1.276699
"2006-05-10",1.276699,1.282298,1.275396,1.277449,1.277449
"2006-05-11",1.277694,1.286505,1.269599,1.285198,1.285198
"2006-05-12",1.285595,1.294398,1.284604,1.292992,1.292992
"2006-05-15",1.297303,1.297303,1.2782,1.279001,1.279001
"2006-05-16",1.278593,1.286604,1.277743,1.285,1.285
"2006-05-17",1.285099,1.291706,1.270793,1.274194,1.274194
"2006-05-18",1.274307,1.2872,1.273204,1.285099,1.285099
"2006-05-19",1.284802,1.286008,1.270196,1.276699,1.276699
"2006-05-22",1.276797,1.288195,1.270293,1.285298,1.285298
"2006-05-23",1.284802,1.287697,1.277205,1.278298,1.278298
"2006-05-24",1.278494,1.288793,1.273593,1.2774,1.2774
"2006-05-25",1.277302,1.282397,1.275055,1.281,1.281
"2006-05-26",1.280902,1.282545,1.270793,1.273902,1.273902
"2006-05-29",1.273999,1.276895,1.273707,1.275104,1.275104
"2006-05-30",1.275201,1.290506,1.274795,1.286505,1.286505
"2006-05-31",1.286604,1.290006,1.280902,1.281608,1.281608
"2006-06-01",1.281608,1.282199,1.272799,1.281099,1.281099
"2006-06-02",1.281197,1.293795,1.280049,1.291806,1.291806
"2006-06-05",1.292507,1.297656,1.290006,1.290106,1.290106
"2006-06-06",1.290006,1.293193,1.281099,1.282199,1.282199
"2006-06-07",1.28215,1.283697,1.276699,1.280197,1.280197
"2006-06-08",1.280197,1.280902,1.263201,1.264894,1.264894
"2006-06-09",1.264894,1.268102,1.260605,1.264095,1.264095
"2006-06-12",1.261543,1.264894,1.257197,1.258606,1.258606
"2006-06-13",1.258701,1.261193,1.2534,1.254595,1.254595
"2006-06-14",1.254595,1.264095,1.254107,1.260907,1.260907
"2006-06-15",1.261002,1.264894,1.259303,1.263999,1.263999
"2006-06-16",1.263951,1.267202,1.262196,1.264494,1.264494
"2006-06-19",1.263807,1.264398,1.25565,1.258004,1.258004
"2006-06-20",1.258004,1.261607,1.254501,1.258907,1.258907
"2006-06-21",1.259002,1.267797,1.259002,1.266095,1.266095
"2006-06-22",1.266095,1.267893,1.255698,1.258495,1.258495
"2006-06-23",1.2584,1.258796,1.248595,1.252395,1.252395
"2006-06-26",1.250907,1.259906,1.250704,1.258907,1.258907
"2006-06-27",1.259192,1.261893,1.256708,1.256897,1.256897
"2006-06-28",1.257008,1.258606,1.252207,1.254595,1.254595
"2006-06-29",1.254595,1.266994,1.252301,1.2664,1.2664
"2006-06-30",1.266304,1.279492,1.265999,1.278298,1.278298
"2006-07-03",1.278903,1.282101,1.276503,1.280098,1.280098
"2006-07-04",1.280098,1.282199,1.2782,1.279001,1.279001
"2006-07-05",1.279198,1.283648,1.2711,1.273399,1.273399
"2006-07-06",1.27335,1.278298,1.272297,1.277596,1.277596
"2006-07-07",1.277694,1.285397,1.276895,1.282397,1.282397
"2006-07-10",1.280902,1.281394,1.272605,1.274502,1.274502
"2006-07-11",1.274307,1.277906,1.271003,1.276748,1.276748
"2006-07-12",1.276895,1.277743,1.268247,1.271197,1.271197
"2006-07-13",1.271504,1.272993,1.267106,1.269696,1.269696
"2006-07-14",1.269793,1.269793,1.262993,1.264398,1.264398
"2006-07-17",1.263903,1.264095,1.251392,1.251799,1.251799
"2006-07-18",1.251894,1.255698,1.248549,1.250203,1.250203
"2006-07-19",1.250203,1.260796,1.246603,1.259906,1.259906
"2006-07-20",1.260001,1.265294,1.259192,1.263296,1.263296
"2006-07-21",1.263504,1.270696,1.263201,1.2706,1.2706
"2006-07-24",1.270696,1.270696,1.2614,1.262403,1.262403
"2006-07-25",1.262244,1.266994,1.256708,1.2584,1.2584
"2006-07-26",1.2584,1.272508,1.256408,1.271294,1.271294
"2006-07-27",1.271197,1.276895,1.268601,1.269599,1.269599
"2006-07-28",1.269503,1.276992,1.266304,1.275104,1.275104
"2006-07-31",1.276503,1.2782,1.2746,1.2774,1.2774
"2006-08-01",1.2774,1.283104,1.272297,1.282002,1.282002
"2006-08-02",1.281854,1.283499,1.2782,1.279198,1.279198
"2006-08-03",1.279149,1.283104,1.274697,1.279902,1.279902
"2006-08-04",1.28,1.290906,1.278004,1.287896,1.287896
"2006-08-07",1.288394,1.289407,1.281099,1.281903,1.281903
"2006-08-08",1.281903,1.288494,1.277906,1.276699,1.276699
"2006-08-09",1.277302,1.290006,1.277302,1.287498,1.287498
"2006-08-10",1.28725,1.291005,1.275299,1.279296,1.279296
"2006-08-11",1.279198,1.280098,1.272103,1.272508,1.272508
"2006-08-14",1.273399,1.276194,1.271294,1.272297,1.272297
"2006-08-15",1.2722,1.280295,1.2711,1.2791,1.2791
"2006-08-16",1.278903,1.286405,1.277498,1.284307,1.284307
"2006-08-17",1.284208,1.288693,1.281493,1.283203,1.283203
"2006-08-18",1.283005,1.284456,1.278445,1.282808,1.282808
"2006-08-21",1.283895,1.293695,1.283598,1.2873,1.2873
"2006-08-22",1.2872,1.288295,1.278756,1.281197,1.281197
"2006-08-23",1.281197,1.284654,1.278004,1.278102,1.278102
"2006-08-24",1.278396,1.283895,1.275608,1.276194,1.276194
"2006-08-25",1.276194,1.278298,1.273301,1.275705,1.275705
"2006-08-28",1.276096,1.281903,1.275705,1.279247,1.279247
"2006-08-29",1.279345,1.283895,1.275299,1.282907,1.282907
"2006-08-30",1.282907,1.284901,1.281394,1.284093,1.284093
"2006-08-31",1.283944,1.287797,1.279001,1.280902,1.280902
"2006-09-01",1.280902,1.284505,1.275998,1.283598,1.283598
"2006-09-04",1.285298,1.287598,1.284307,1.285694,1.285694
"2006-09-05",1.285694,1.286505,1.28,1.282397,1.282397
"2006-09-06",1.282298,1.283203,1.2774,1.281903,1.281903
"2006-09-07",1.282101,1.283005,1.271052,1.273204,1.273204
"2006-09-08",1.273107,1.273902,1.265999,1.267299,1.267299
"2006-09-11",1.267299,1.273593,1.265406,1.271003,1.271003
"2006-09-12",1.270793,1.273107,1.267845,1.269503,1.269503
"2006-09-13",1.2691,1.271294,1.267106,1.269696,1.269696
"2006-09-14",1.269696,1.275152,1.267893,1.272297,1.272297
"2006-09-15",1.272297,1.273707,1.263647,1.265102,1.265102
"2006-09-18",1.264302,1.2711,1.263504,1.270696,1.270696
"2006-09-19",1.270906,1.272702,1.265294,1.2677,1.2677
"2006-09-20",1.267893,1.272103,1.266801,1.268794,1.268794
"2006-09-21",1.268698,1.28,1.268553,1.278102,1.278102
"2006-09-22",1.2782,1.283005,1.277694,1.28,1.28
"2006-09-25",1.279296,1.282002,1.273593,1.274502,1.274502
"2006-09-26",1.274892,1.276194,1.266705,1.268698,1.268698
"2006-09-27",1.268794,1.271407,1.267507,1.2706,1.2706
"2006-09-28",1.270696,1.273301,1.268408,1.270357,1.270357
"2006-09-29",1.270648,1.271504,1.264398,1.266207,1.266207
"2006-10-02",1.268006,1.275901,1.266496,1.274194,1.274194
"2006-10-03",1.274194,1.276601,1.2722,1.273496,1.273496
"2006-10-04",1.273593,1.273902,1.267202,1.271294,1.271294
"2006-10-05",1.271504,1.272508,1.267652,1.269551,1.269551
"2006-10-06",1.269599,1.269696,1.257703,1.260398,1.260398
"2006-10-09",1.259097,1.2614,1.258796,1.260097,1.260097
"2006-10-10",1.260097,1.261257,1.252395,1.253196,1.253196
"2006-10-11",1.253196,1.255698,1.250594,1.252395,1.252395
"2006-10-12",1.252505,1.256708,1.251894,1.255997,1.255997
"2006-10-13",1.256108,1.257893,1.248798,1.2505,1.2505
"2006-10-16",1.2505,1.254296,1.249204,1.254107,1.254107
"2006-10-17",1.253997,1.256597,1.252003,1.254501,1.254501
"2006-10-18",1.254406,1.255997,1.250344,1.253903,1.253903
"2006-10-19",1.253997,1.263999,1.253494,1.262706,1.262706
"2006-10-20",1.262897,1.264095,1.260208,1.261607,1.261607
"2006-10-23",1.261193,1.262307,1.25395,1.255099,1.255099
"2006-10-24",1.255193,1.257798,1.252803,1.255903,1.255903
"2006-10-25",1.255792,1.262005,1.255698,1.261607,1.261607
"2006-10-26",1.2614,1.270002,1.261352,1.269406,1.269406
"2006-10-27",1.269245,1.275608,1.266657,1.274307,1.274307
"2006-10-30",1.273107,1.273496,1.270293,1.271795,1.271795
"2006-10-31",1.271892,1.278298,1.268408,1.276699,1.276699
"2006-11-01",1.276503,1.279394,1.274649,1.275445,1.275445
"2006-11-02",1.275494,1.278494,1.274096,1.278004,1.278004
"2006-11-03",1.277906,1.2782,1.269003,1.270696,1.270696
"2006-11-06",1.271892,1.273399,1.269358,1.272556,1.272556
"2006-11-07",1.272799,1.281805,1.272508,1.277906,1.277906
"2006-11-08",1.277906,1.280607,1.275299,1.275998,1.275998
"2006-11-09",1.27595,1.284604,1.275299,1.283252,1.283252
"2006-11-10",1.283697,1.289407,1.283351,1.285397,1.285397
"2006-11-13",1.284703,1.287896,1.279853,1.282594,1.282594
"2006-11-14",1.281903,1.287001,1.28,1.281394,1.281394
"2006-11-15",1.281394,1.283401,1.2782,1.282495,1.282495
"2006-11-16",1.282397,1.283499,1.278903,1.279394,1.279394
"2006-11-17",1.279198,1.285,1.276503,1.285,1.285
"2006-11-20",1.282101,1.285099,1.280803,1.281805,1.281805
"2006-11-21",1.281608,1.285298,1.280147,1.284604,1.284604
"2006-11-22",1.284406,1.295605,1.284406,1.293895,1.293895
"2006-11-23",1.284406,1.297606,1.284406,1.295203,1.295203
"2006-11-24",1.295203,1.310496,1.295001,1.308507,1.308507
"2006-11-27",1.315807,1.315807,1.310101,1.313301,1.313301
"2006-11-28",1.313405,1.321004,1.312198,1.320393,1.320393
"2006-11-29",1.320202,1.321405,1.313991,1.314803,1.314803
"2006-11-30",1.314803,1.327052,1.3147,1.3251,1.3251
"2006-12-01",1.325996,1.334704,1.322349,1.334098,1.334098
"2006-12-04",1.335541,1.335541,1.328692,1.3336,1.3336
"2006-12-05",1.3336,1.335702,1.329451,1.331895,1.331895
"2006-12-06",1.331806,1.334098,1.326207,1.328656,1.328656
"2006-12-07",1.328604,1.332498,1.328004,1.328604,1.328604
"2006-12-08",1.328604,1.343003,1.319993,1.339405,1.339405
"2006-12-11",1.318392,1.326207,1.313508,1.3251,1.3251
"2006-12-12",1.3251,1.328904,1.322594,1.328498,1.328498
"2006-12-13",1.328498,1.328798,1.319801,1.321807,1.321807
"2006-12-14",1.321807,1.324907,1.314302,1.315651,1.315651
"2006-12-15",1.315305,1.318044,1.306404,1.309895,1.309895
"2006-12-18",1.308455,1.311802,1.305602,1.310599,1.310599
"2006-12-19",1.310496,1.321493,1.308558,1.320707,1.320707
"2006-12-20",1.320795,1.324503,1.3165,1.318705,1.318705
"2006-12-21",1.318705,1.321301,1.314406,1.318392,1.318392
"2006-12-22",1.318392,1.321196,1.311407,1.313698,1.313698
"2006-12-25",1.313698,1.316604,1.310702,1.313594,1.313594
"2006-12-26",1.313594,1.314302,1.309397,1.310994,1.310994
"2006-12-27",1.311407,1.317697,1.310496,1.312508,1.312508
"2006-12-28",1.312508,1.319906,1.310908,1.314803,1.314803
"2006-12-29",1.314803,1.320795,1.313991,1.319801,1.319801
"2007-01-01",1.319801,1.321999,1.317593,1.321895,1.321895
"2007-01-02",1.321895,1.329398,1.321755,1.327598,1.327598
"2007-01-03",1.327598,1.329098,1.315547,1.317107,1.317107
"2007-01-04",1.317107,1.318096,1.308096,1.309295,1.309295
"2007-01-05",1.309003,1.310393,1.298398,1.298499,1.298499
"2007-01-08",1.300796,1.304002,1.2986,1.304002,1.304002
"2007-01-09",1.303696,1.304904,1.299157,1.299697,1.299697
"2007-01-10",1.299596,1.300204,1.293494,1.293996,1.293996
"2007-01-11",1.293895,1.300593,1.288593,1.289507,1.289507
"2007-01-12",1.289607,1.294197,1.287101,1.292808,1.292808
"2007-01-15",1.292892,1.295706,1.291906,1.293594,1.293594
"2007-01-16",1.293695,1.298802,1.291306,1.292006,1.292006
"2007-01-17",1.292006,1.295001,1.290306,1.293996,1.293996
"2007-01-18",1.293996,1.297707,1.290356,1.296092,1.296092
"2007-01-19",1.296193,1.300306,1.291906,1.296899,1.296899
"2007-01-22",1.296294,1.297808,1.292892,1.295001,1.295001
"2007-01-23",1.295001,1.304393,1.293594,1.302304,1.302304
"2007-01-24",1.302406,1.303798,1.295203,1.296294,1.296294
"2007-01-25",1.296496,1.300001,1.291906,1.293996,1.293996
"2007-01-26",1.293594,1.294197,1.288793,1.292892,1.292892
"2007-01-29",1.292307,1.296395,1.290006,1.296294,1.296294
"2007-01-30",1.296294,1.298094,1.2948,1.296596,1.296596
"2007-01-31",1.296596,1.303696,1.292892,1.302304,1.302304
"2007-02-01",1.302406,1.304104,1.300695,1.301897,1.301897
"2007-02-02",1.301897,1.304955,1.295303,1.296395,1.296395
"2007-02-05",1.296294,1.296697,1.291656,1.293193,1.293193
"2007-02-06",1.293393,1.299106,1.291606,1.298398,1.298398
"2007-02-07",1.2986,1.302592,1.297404,1.302304,1.302304
"2007-02-08",1.302253,1.304495,1.297892,1.304002,1.304002
"2007-02-09",1.304002,1.304495,1.298701,1.300695,1.300695
"2007-02-12",1.301998,1.303696,1.294398,1.296294,1.296294
"2007-02-13",1.296294,1.304206,1.295706,1.303203,1.303203
"2007-02-14",1.303203,1.314803,1.302796,1.313991,1.313991
"2007-02-15",1.313905,1.316898,1.312302,1.313508,1.313508
"2007-02-16",1.313301,1.3147,1.310307,1.313802,1.313802
"2007-02-19",1.314907,1.316292,1.312508,1.315201,1.315201
"2007-02-20",1.315391,1.318791,1.313301,1.314803,1.314803
"2007-02-21",1.314596,1.3165,1.311596,1.313905,1.313905
"2007-02-22",1.313991,1.314199,1.308507,1.312508,1.312508
"2007-02-23",1.312508,1.3186,1.310805,1.316898,1.316898
"2007-02-26",1.3182,1.319993,1.315495,1.3194,1.3194
"2007-02-27",1.319592,1.326207,1.316396,1.323206,1.323206
"2007-02-28",1.322996,1.323802,1.318392,1.322891,1.322891
"2007-03-01",1.322944,1.3241,1.316205,1.317003,1.317003
"2007-03-02",1.317159,1.320306,1.3147,1.3165,1.3165
"2007-03-05",1.3186,1.3194,1.307754,1.308695,1.308695
"2007-03-06",1.308592,1.314199,1.308507,1.313802,1.313802
"2007-03-07",1.313905,1.3186,1.311407,1.317853,1.317853
"2007-03-08",1.317801,1.318305,1.311906,1.314199,1.314199
"2007-03-09",1.313802,1.316205,1.309003,1.311596,1.311596
"2007-03-12",1.312594,1.319906,1.311252,1.318791,1.318791
"2007-03-13",1.3186,1.322104,1.316205,1.319,1.319
"2007-03-14",1.319192,1.324293,1.318305,1.323504,1.323504
"2007-03-15",1.323399,1.328198,1.319801,1.328304,1.328304
"2007-03-16",1.328392,1.334098,1.327598,1.331806,1.331806
"2007-03-19",1.332001,1.332392,1.328498,1.331292,1.331292
"2007-03-20",1.331203,1.332498,1.327792,1.331593,1.331593
"2007-03-21",1.331398,1.341004,1.329098,1.339908,1.339908
"2007-03-22",1.339998,1.339998,1.331505,1.333404,1.333404
"2007-03-23",1.333493,1.334205,1.328392,1.329699,1.329699
"2007-03-26",1.326999,1.334597,1.325785,1.333191,1.333191
"2007-03-27",1.333298,1.336595,1.332498,1.336505,1.336505
"2007-03-28",1.336202,1.337095,1.331203,1.331505,1.331505
"2007-03-29",1.331398,1.335203,1.330406,1.333493,1.333493
"2007-03-30",1.333796,1.339656,1.329045,1.335898,1.335898
"2007-04-02",1.335791,1.338007,1.3336,1.337006,1.337006
"2007-04-03",1.337095,1.338204,1.332392,1.332498,1.332498
"2007-04-04",1.332498,1.337793,1.332197,1.337399,1.337399
"2007-04-05",1.337202,1.344104,1.335595,1.343201,1.343201
"2007-04-06",1.343201,1.343201,1.336702,1.340195,1.340195
"2007-04-09",1.337399,1.338007,1.334401,1.335506,1.335506
"2007-04-10",1.335595,1.345297,1.335203,1.343201,1.343201
"2007-04-11",1.343003,1.344104,1.3414,1.343996,1.343996
"2007-04-12",1.343996,1.349692,1.343598,1.349109,1.349109
"2007-04-13",1.349291,1.354903,1.348509,1.3521,1.3521
"2007-04-16",1.357792,1.357792,1.352905,1.352905,1.352905
"2007-04-17",1.353107,1.359194,1.352905,1.357202,1.357202
"2007-04-18",1.357202,1.3616,1.356502,1.361396,1.361396
"2007-04-19",1.3616,1.362992,1.356705,1.362435,1.362435
"2007-04-20",1.362509,1.363754,1.358696,1.358899,1.358899
"2007-04-23",1.360507,1.3606,1.354793,1.3584,1.3584
"2007-04-24",1.358308,1.364498,1.355197,1.363605,1.363605
"2007-04-25",1.36355,1.366307,1.362602,1.363903,1.363903
"2007-04-26",1.363754,1.365393,1.358899,1.358899,1.358899
"2007-04-27",1.358991,1.367596,1.358899,1.365505,1.365505
"2007-04-30",1.364107,1.367596,1.359194,1.365206,1.365206
"2007-05-01",1.365393,1.367204,1.359398,1.3601,1.3601
"2007-05-02",1.360008,1.3611,1.356263,1.358806,1.358806
"2007-05-03",1.358806,1.362008,1.354995,1.355601,1.355601
"2007-05-04",1.355601,1.360896,1.353693,1.358899,1.358899
"2007-05-07",1.359804,1.362695,1.359194,1.360008,1.360008
"2007-05-08",1.360008,1.362305,1.3521,1.354096,1.354096
"2007-05-09",1.354206,1.356502,1.352302,1.352704,1.352704
"2007-05-10",1.352704,1.3563,1.347092,1.348309,1.348309
"2007-05-11",1.348399,1.353198,1.346747,1.3521,1.3521
"2007-05-14",1.353491,1.355803,1.352795,1.354298,1.354298
"2007-05-15",1.354298,1.360692,1.352942,1.359601,1.359601
"2007-05-16",1.359508,1.3611,1.350895,1.352393,1.352393
"2007-05-17",1.352302,1.354408,1.348199,1.349692,1.349692
"2007-05-18",1.349601,1.352302,1.347092,1.351297,1.351297
"2007-05-21",1.352503,1.352594,1.344104,1.346602,1.346602
"2007-05-22",1.346892,1.3476,1.344194,1.345207,1.345207
"2007-05-23",1.345207,1.350001,1.341796,1.345804,1.345804
"2007-05-24",1.346004,1.346203,1.342192,1.343003,1.343003
"2007-05-25",1.343003,1.347201,1.341508,1.345008,1.345008
"2007-05-28",1.345098,1.346004,1.344809,1.345207,1.345207
"2007-05-29",1.345098,1.351808,1.3423,1.344592,1.344592
"2007-05-30",1.344701,1.345804,1.3414,1.343201,1.343201
"2007-05-31",1.343201,1.347201,1.342696,1.345605,1.345605
"2007-06-01",1.345605,1.345804,1.339692,1.344194,1.344194
"2007-06-04",1.344194,1.349801,1.343797,1.3492,1.3492
"2007-06-05",1.349109,1.354995,1.349,1.352009,1.352009
"2007-06-06",1.352009,1.353894,1.348909,1.349291,1.349291
"2007-06-07",1.349692,1.351406,1.342606,1.342805,1.342805
"2007-06-08",1.342805,1.343003,1.332996,1.336005,1.336005
"2007-06-11",1.336202,1.336398,1.333707,1.335595,1.335595
"2007-06-12",1.335399,1.337006,1.3303,1.330601,1.330601
"2007-06-13",1.330601,1.331593,1.326594,1.331009,1.331009
"2007-06-14",1.331009,1.332197,1.329098,1.331593,1.331593
"2007-06-15",1.331398,1.339495,1.330902,1.3379,1.3379
"2007-06-18",1.338401,1.341904,1.338204,1.341598,1.341598
"2007-06-19",1.341598,1.343707,1.338706,1.342408,1.342408
"2007-06-20",1.3423,1.343905,1.339603,1.339603,1.339603
"2007-06-21",1.339405,1.340608,1.337506,1.339405,1.339405
"2007-06-22",1.339405,1.347291,1.338401,1.347092,1.347092
"2007-06-25",1.346602,1.3474,1.344303,1.346801,1.346801
"2007-06-26",1.346602,1.3478,1.343797,1.344899,1.344899
"2007-06-27",1.344899,1.345696,1.342102,1.345497,1.345497
"2007-06-28",1.345497,1.3476,1.342805,1.344701,1.344701
"2007-06-29",1.344701,1.355105,1.3434,1.353601,1.353601
"2007-07-02",1.354298,1.363996,1.353107,1.363494,1.363494
"2007-07-03",1.363196,1.363401,1.358991,1.361192,1.361192
"2007-07-04",1.361192,1.363104,1.360803,1.361507,1.361507
"2007-07-05",1.3616,1.365505,1.3584,1.359897,1.359897
"2007-07-06",1.359804,1.363996,1.357405,1.362992,1.362992
"2007-07-09",1.362806,1.363903,1.361304,1.362398,1.362398
"2007-07-10",1.362398,1.377999,1.360193,1.376008,1.376008
"2007-07-11",1.376103,1.378094,1.373306,1.375402,1.375402
"2007-07-12",1.375402,1.379805,1.3744,1.378797,1.378797
"2007-07-13",1.378607,1.380891,1.376595,1.378493,1.378493
"2007-07-16",1.377391,1.380396,1.376709,1.377695,1.377695
"2007-07-17",1.377809,1.379805,1.3765,1.379006,1.379006
"2007-07-18",1.379196,1.383298,1.3765,1.380701,1.380701
"2007-07-19",1.380891,1.382992,1.379006,1.379805,1.379805
"2007-07-20",1.379996,1.384409,1.378398,1.383394,1.383394
"2007-07-23",1.383604,1.3846,1.379805,1.380491,1.380491
"2007-07-24",1.3803,1.384907,1.380205,1.382495,1.382495
"2007-07-25",1.382705,1.382705,1.370107,1.372608,1.372608
"2007-07-26",1.372495,1.376709,1.369694,1.375005,1.375005
"2007-07-27",1.374797,1.375402,1.362992,1.363605,1.363605
"2007-07-30",1.363104,1.371799,1.362602,1.371197,1.371197
"2007-07-31",1.371197,1.372702,1.367204,1.367204,1.367204
"2007-08-01",1.366998,1.371009,1.364592,1.367708,1.367708
"2007-08-02",1.367596,1.370802,1.3653,1.370708,1.370708
"2007-08-03",1.370595,1.381597,1.368907,1.378702,1.378702
"2007-08-06",1.381807,1.383892,1.378398,1.379691,1.379691
"2007-08-07",1.379805,1.381597,1.373796,1.374098,1.374098
"2007-08-08",1.374193,1.382495,1.372702,1.3803,1.3803
"2007-08-09",1.3803,1.381597,1.3664,1.367409,1.367409
"2007-08-10",1.367297,1.370501,1.364796,1.368907,1.368907
"2007-08-13",1.369094,1.371103,1.3606,1.361304,1.361304
"2007-08-14",1.361304,1.362602,1.353198,1.353491,1.353491
"2007-08-15",1.3534,1.353491,1.342192,1.342805,1.342805
"2007-08-16",1.342696,1.344701,1.338294,1.342498,1.342498
"2007-08-17",1.342696,1.353491,1.338598,1.3494,1.3494
"2007-08-20",1.348709,1.350804,1.346493,1.347491,1.347491
"2007-08-21",1.3474,1.352009,1.345696,1.345497,1.345497
"2007-08-22",1.345605,1.355803,1.345406,1.354995,1.354995
"2007-08-23",1.354903,1.358806,1.354005,1.355693,1.355693
"2007-08-24",1.355803,1.368701,1.355601,1.366699,1.366699
"2007-08-27",1.367596,1.368701,1.363698,1.363791,1.363791
"2007-08-28",1.363791,1.367895,1.359897,1.359897,1.359897
"2007-08-29",1.3601,1.368195,1.356502,1.367409,1.367409
"2007-08-30",1.366904,1.367708,1.359601,1.364201,1.364201
"2007-08-31",1.364592,1.372006,1.362305,1.364201,1.364201
"2007-09-03",1.363401,1.365505,1.360803,1.361396,1.361396
"2007-09-04",1.361396,1.362806,1.355601,1.362008,1.362008
"2007-09-05",1.361804,1.367204,1.357202,1.365393,1.365393
"2007-09-06",1.365393,1.371009,1.363791,1.3696,1.3696
"2007-09-07",1.369507,1.379196,1.366606,1.377505,1.377505
"2007-09-11",1.380891,1.384696,1.377999,1.384006,1.384006
"2007-09-12",1.383796,1.391401,1.382705,1.390801,1.390801
"2007-09-13",1.390705,1.392409,1.386597,1.386693,1.386693
"2007-09-14",1.387001,1.3897,1.384696,1.387809,1.387809
"2007-09-17",1.386809,1.388908,1.385502,1.386501,1.386501
"2007-09-18",1.386693,1.398993,1.383394,1.397995,1.397995
"2007-09-19",1.397995,1.398797,1.394,1.396902,1.396902
"2007-09-20",1.396902,1.409801,1.396902,1.407895,1.407895
"2007-09-21",1.407697,1.411791,1.40479,1.409205,1.409205
"2007-09-24",1.409106,1.412908,1.407202,1.4074,1.4074
"2007-09-25",1.407499,1.415208,1.406608,1.415208,1.415208
"2007-09-26",1.415008,1.41621,1.411393,1.413308,1.413308
"2007-09-27",1.413208,1.4185,1.412609,1.415208,1.415208
"2007-09-28",1.415208,1.427593,1.415208,1.426493,1.426493
"2007-10-01",1.427104,1.427593,1.421504,1.423609,1.423609
"2007-10-02",1.423609,1.423893,1.414307,1.415208,1.415208
"2007-10-03",1.415308,1.419991,1.408709,1.41,1.41
"2007-10-04",1.4099,1.414607,1.407598,1.413507,1.413507
"2007-10-05",1.413507,1.415609,1.404593,1.413308,1.413308
"2007-10-08",1.414907,1.415208,1.403903,1.404909,1.404909
"2007-10-09",1.40479,1.411393,1.401699,1.410696,1.410696
"2007-10-10",1.410795,1.417093,1.409702,1.414107,1.414107
"2007-10-11",1.414107,1.423994,1.413807,1.420192,1.420192
"2007-10-12",1.420192,1.421302,1.41611,1.419003,1.419003
"2007-10-15",1.416892,1.424299,1.41639,1.420394,1.420394
"2007-10-16",1.420495,1.422394,1.414707,1.417696,1.417696
"2007-10-17",1.417696,1.422799,1.41629,1.421707,1.421707
"2007-10-18",1.421606,1.430595,1.419991,1.42949,1.42949
"2007-10-19",1.429695,1.431803,1.425009,1.429695,1.429695
"2007-10-22",1.433199,1.434905,1.412609,1.417997,1.417997
"2007-10-23",1.417997,1.427409,1.417294,1.425801,1.425801
"2007-10-24",1.425598,1.427002,1.419507,1.42631,1.42631
"2007-10-25",1.42631,1.433507,1.42509,1.432603,1.432603
"2007-10-26",1.432603,1.439906,1.431906,1.439305,1.439305
"2007-10-29",1.440798,1.443606,1.437897,1.441795,1.441795
"2007-10-30",1.441691,1.444398,1.437794,1.444002,1.444002
"2007-10-31",1.444002,1.449801,1.442606,1.447199,1.447199
"2007-11-01",1.447011,1.447597,1.440798,1.44271,1.44271
"2007-11-02",1.442793,1.452391,1.442606,1.448792,1.448792
"2007-11-05",1.4506,1.45121,1.445108,1.447807,1.447807
"2007-11-06",1.44789,1.457004,1.447199,1.45641,1.45641
"2007-11-07",1.456092,1.472299,1.45571,1.462394,1.462394
"2007-11-08",1.462502,1.470091,1.462502,1.468105,1.468105
"2007-11-09",1.468105,1.474992,1.464708,1.467502,1.467502
"2007-11-12",1.465996,1.466405,1.452391,1.452391,1.452391
"2007-11-13",1.452602,1.463101,1.452391,1.462095,1.462095
"2007-11-14",1.461903,1.471995,1.46171,1.465008,1.465008
"2007-11-15",1.465309,1.470091,1.461091,1.462095,1.462095
"2007-11-16",1.462095,1.467007,1.45881,1.4634,1.4634
"2007-11-19",1.467201,1.46899,1.462394,1.466899,1.466899
"2007-11-20",1.466792,1.484891,1.463807,1.483305,1.483305
"2007-11-21",1.483195,1.4869,1.478393,1.485796,1.485796
"2007-11-22",1.485707,1.487409,1.482492,1.485597,1.485597
"2007-11-23",1.485509,1.495707,1.478809,1.4801,1.4801
"2007-11-27",1.487608,1.490491,1.481196,1.48379,1.48379
"2007-11-28",1.48379,1.485796,1.471497,1.484098,1.484098
"2007-11-29",1.484296,1.484406,1.472602,1.475993,1.475993
"2007-11-30",1.475906,1.478393,1.462994,1.469594,1.469594
"2007-12-03",1.46619,1.470394,1.462608,1.467007,1.467007
"2007-12-04",1.467093,1.476909,1.463807,1.476603,1.476603
"2007-12-05",1.476407,1.477105,1.45979,1.459897,1.459897
"2007-12-06",1.460195,1.46591,1.454101,1.46591,1.46591
"2007-12-07",1.465695,1.466792,1.460408,1.46561,1.46561
"2007-12-10",1.465502,1.473492,1.464193,1.470891,1.470891
"2007-12-11",1.471194,1.474992,1.464601,1.466491,1.466491
"2007-12-12",1.466297,1.473991,1.465309,1.471605,1.471605
"2007-12-13",1.47141,1.473297,1.458704,1.462994,1.462994
"2007-12-14",1.462608,1.46561,1.441504,1.44371,1.44371
"2007-12-17",1.442003,1.445108,1.43361,1.441296,1.441296
"2007-12-19",1.442003,1.442398,1.434,1.438394,1.438394
"2007-12-20",1.438394,1.439097,1.431701,1.433301,1.433301
"2007-12-21",1.433301,1.440901,1.433199,1.438807,1.438807
"2007-12-24",1.438207,1.4414,1.437794,1.439698,1.439698
"2007-12-25",1.439595,1.441608,1.439097,1.439595,1.439595
"2007-12-26",1.439802,1.4506,1.439408,1.448792,1.448792
"2007-12-27",1.448792,1.464,1.447199,1.46139,1.46139
"2007-12-28",1.46139,1.472993,1.459598,1.4718,1.4718
"2007-12-31",1.473709,1.474992,1.457301,1.46011,1.46011
"2008-01-01",1.46011,1.462994,1.458194,1.46201,1.46201
"2008-01-02",1.462309,1.474296,1.46011,1.471692,1.471692
"2008-01-03",1.471692,1.477891,1.4694,1.474491,1.474491
"2008-01-04",1.474709,1.481811,1.469896,1.475492,1.475492
"2008-01-07",1.475209,1.475209,1.466706,1.468299,1.468299
"2008-01-08",1.559211,1.559284,1.552988,1.557099,1.557099
"2008-01-09",1.470696,1.473991,1.4643,1.466405,1.466405
"2008-01-10",1.466297,1.481196,1.465201,1.4801,1.4801
"2008-01-11",1.48021,1.481591,1.476603,1.479006,1.479006
"2008-01-14",1.480801,1.491202,1.4801,1.4869,1.4869
"2008-01-15",1.4869,1.492003,1.477891,1.48021,1.48021
"2008-01-16",1.48021,1.485906,1.461091,1.466405,1.466405
"2008-01-17",1.46591,1.470502,1.459598,1.464,1.464
"2008-01-18",1.464193,1.46899,1.460195,1.461796,1.461796
"2008-01-21",1.460003,1.460003,1.441899,1.442003,1.442003
"2008-01-22",1.442294,1.468493,1.437298,1.464794,1.464794
"2008-01-23",1.464408,1.465094,1.451906,1.463208,1.463208
"2008-01-24",1.462994,1.477607,1.45979,1.47741,1.47741
"2008-01-25",1.47741,1.47741,1.466405,1.467502,1.467502
"2008-01-28",1.469292,1.479903,1.466598,1.478809,1.478809
"2008-01-29",1.47859,1.478809,1.474296,1.477192,1.477192
"2008-01-30",1.477192,1.487409,1.475797,1.483107,1.483107
"2008-01-31",1.482997,1.491402,1.481306,1.486503,1.486503
"2008-02-01",1.486591,1.493206,1.479706,1.479991,1.479991
"2008-02-04",1.480297,1.484605,1.479596,1.4828,1.4828
"2008-02-05",1.483305,1.483305,1.462502,1.463807,1.463807
"2008-02-06",1.4637,1.466706,1.459598,1.46171,1.46171
"2008-02-07",1.461604,1.464901,1.445191,1.44789,1.44789
"2008-02-08",1.557099,1.557099,1.554098,1.557099,1.557099
"2008-02-11",1.453193,1.457705,1.448604,1.4502,1.4502
"2008-02-12",1.450305,1.460899,1.4502,1.458194,1.458194
"2008-02-13",1.457705,1.459407,1.453805,1.455604,1.455604
"2008-02-14",1.455795,1.464708,1.455096,1.464408,1.464408
"2008-02-15",1.464193,1.47061,1.4634,1.46761,1.46761
"2008-02-18",1.46761,1.469097,1.46171,1.465008,1.465008
"2008-02-19",1.464794,1.47571,1.464601,1.472993,1.472993
"2008-02-20",1.473101,1.473297,1.462502,1.472299,1.472299
"2008-02-21",1.472407,1.483591,1.470805,1.481503,1.481503
"2008-02-22",1.481591,1.485597,1.479202,1.482602,1.482602
"2008-02-25",1.483393,1.484296,1.479991,1.483591,1.483591
"2008-02-26",1.483591,1.503895,1.478393,1.49961,1.49961
"2008-02-27",1.49979,1.514005,1.498397,1.511807,1.511807
"2008-02-28",1.511807,1.522789,1.507704,1.519595,1.519595
"2008-02-29",1.518695,1.52381,1.515496,1.519203,1.519203
"2008-03-03",1.520311,1.526997,1.516392,1.520011,1.520011
"2008-03-04",1.519896,1.524599,1.517704,1.521005,1.521005
"2008-03-05",1.520889,1.529005,1.515289,1.527697,1.527697
"2008-03-06",1.527791,1.539812,1.527394,1.538509,1.538509
"2008-03-07",1.538509,1.54371,1.532591,1.533601,1.533601
"2008-03-10",1.537988,1.538698,1.532309,1.534095,1.534095
"2008-03-11",1.534189,1.548803,1.528795,1.534189,1.534189
"2008-03-12",1.534095,1.557099,1.534095,1.554002,1.554002
"2008-03-13",1.554195,1.564505,1.552506,1.562207,1.562207
"2008-03-14",1.562305,1.568209,1.553905,1.561792,1.561792
"2008-03-17",1.574803,1.590306,0.072902,1.574803,1.574803
"2008-03-18",1.574704,1.582804,1.561695,1.565803,1.565803
"2008-03-19",1.565901,1.577909,1.558701,1.563893,1.563893
"2008-03-20",1.564089,1.564089,1.54031,1.544211,1.544211
"2008-03-21",1.543805,1.569711,1.540998,1.569711,1.569711
"2008-03-24",1.54069,1.544807,1.53459,1.543496,1.543496
"2008-03-25",1.543901,1.565705,1.541711,1.561207,1.561207
"2008-03-26",1.561207,1.585791,1.55909,1.582404,1.582404
"2008-03-27",1.582003,1.58451,1.573292,1.581403,1.581403
"2008-03-28",1.580903,1.583606,1.575002,1.576094,1.576094
"2008-03-31",1.579305,1.589092,1.575101,1.575796,1.575796
"2008-04-02",1.561695,1.569908,1.554195,1.567791,1.567791
"2008-04-03",1.56789,1.568603,1.551711,1.566711,1.566711
"2008-04-04",1.566588,1.575299,1.564407,1.573688,1.573688
"2008-04-07",1.572995,1.573589,1.563893,1.5705,1.5705
"2008-04-08",1.557002,1.562964,1.555791,1.557802,1.557802
"2008-04-09",1.569292,1.586093,1.569095,1.582404,1.582404
"2008-04-10",1.582304,1.590306,1.572797,1.574208,1.574208
"2008-04-11",1.574307,1.585012,1.574109,1.582203,1.582203
"2008-04-14",1.572006,1.588588,1.56789,1.582504,1.582504
"2008-04-15",1.582604,1.587302,1.576293,1.578607,1.578607
"2008-04-16",1.578407,1.597597,1.578009,1.595813,1.595813
"2008-04-17",1.595405,1.597597,1.585892,1.590204,1.590204
"2008-04-18",1.590407,1.595405,1.572105,1.573391,1.573391
"2008-04-21",1.580403,1.594311,1.579879,1.591191,1.591191
"2008-04-22",1.591141,1.601307,1.584309,1.598798,1.598798
"2008-04-23",1.598184,1.599795,1.586496,1.587402,1.587402
"2008-04-24",1.587604,1.588487,1.564456,1.568406,1.568406
"2008-04-25",1.568431,1.570697,1.556057,1.563697,1.563697
"2008-04-28",1.560111,1.5688,1.560111,1.565288,1.565288
"2008-04-29",1.565092,1.566097,1.555379,1.556711,1.556711
"2008-04-30",1.556881,1.563868,1.552988,1.562207,1.562207
"2008-05-02",1.547796,1.549811,1.537705,1.5434,1.5434
"2008-05-05",1.543496,1.551807,1.54321,1.549811,1.549811
"2008-05-06",1.549835,1.559162,1.546097,1.553591,1.553591
"2008-05-07",1.553808,1.553808,1.53709,1.538509,1.538509
"2008-05-08",1.557608,1.557608,1.545165,1.546408,1.546408
"2008-05-09",1.539693,1.548995,1.539622,1.548995,1.548995
"2008-05-12",1.545595,1.556881,1.537894,1.554002,1.554002
"2008-05-13",1.553639,1.556178,1.543901,1.5477,1.5477
"2008-05-14",1.547293,1.548491,1.540405,1.54691,1.54691
"2008-05-15",1.54679,1.554509,1.542805,1.545094,1.545094
"2008-05-16",1.545237,1.5596,1.544092,1.5596,1.5596
"2008-05-19",1.558312,1.562988,1.549211,1.552795,1.552795
"2008-05-20",1.552988,1.567791,1.551037,1.565411,1.565411
"2008-05-21",1.564407,1.579904,1.563991,1.578806,1.578806
"2008-05-22",1.578706,1.580878,1.569809,1.573193,1.573193
"2008-05-23",1.573193,1.579305,1.5705,1.578507,1.578507
"2008-05-26",1.576839,1.579305,1.574481,1.577934,1.577934
"2008-05-27",1.57781,1.581803,1.567693,1.569095,1.569095
"2008-05-28",1.569268,1.575597,1.561622,1.565607,1.565607
"2008-05-29",1.565215,1.566392,1.548995,1.551807,1.551807
"2008-05-30",1.55159,1.556832,1.54679,1.554098,1.554098
"2008-06-02",1.556396,1.557293,1.549811,1.554606,1.554606
"2008-06-03",1.554606,1.562646,1.542401,1.545022,1.545022
"2008-06-04",1.54507,1.547892,1.542305,1.543258,1.543258
"2008-06-05",1.5434,1.559989,1.537894,1.558895,1.558895
"2008-06-06",1.55909,1.578607,1.557705,1.578507,1.578507
"2008-06-09",1.579005,1.584209,1.562305,1.564358,1.564358
"2008-06-10",1.5647,1.565509,1.544712,1.546408,1.546408
"2008-06-11",1.546503,1.558191,1.54581,1.555791,1.555791
"2008-06-12",1.555403,1.55659,1.538959,1.546097,1.546097
"2008-06-13",1.545189,1.546288,1.531511,1.536901,1.536901
"2008-06-16",1.539172,1.551711,1.535296,1.547389,1.547389
"2008-06-17",1.547389,1.554896,1.546479,1.552193,1.552193
"2008-06-18",1.552,1.554002,1.54691,1.553808,1.553808
"2008-06-19",1.553905,1.558676,1.54691,1.550989,1.550989
"2008-06-20",1.550989,1.56519,1.549499,1.562793,1.562793
"2008-06-23",1.559892,1.562549,1.547389,1.552289,1.552289
"2008-06-24",1.552602,1.562012,1.549691,1.557002,1.557002
"2008-06-25",1.557026,1.568603,1.554195,1.567398,1.567398
"2008-06-26",1.567496,1.576591,1.564211,1.575299,1.575299
"2008-06-27",1.575051,1.579904,1.572599,1.575299,1.575299
"2008-06-30",1.579405,1.583506,1.57349,1.575002,1.575002
"2008-07-02",1.579205,1.589193,1.578308,1.587806,1.587806
"2008-07-03",1.588007,1.590508,1.568504,1.570007,1.570007
"2008-07-04",1.569809,1.572599,1.566907,1.571388,1.571388
"2008-07-07",1.5705,1.574902,1.561597,1.572006,1.572006
"2008-07-08",1.541806,1.550195,1.531394,1.53339,1.53339
"2008-07-09",1.56676,1.574902,1.565386,1.573589,1.573589
"2008-07-10",1.57349,1.579804,1.569588,1.578507,1.578507
"2008-07-11",1.578706,1.594896,1.57679,1.594896,1.594896
"2008-07-14",1.591495,1.593321,1.58461,1.589092,1.589092
"2008-07-15",1.588966,1.602821,1.587402,1.589901,1.589901
"2008-07-16",1.590027,1.594591,1.580603,1.582203,1.582203
"2008-07-17",1.582103,1.589193,1.579255,1.58559,1.58559
"2008-07-18",1.585389,1.588209,1.581203,1.585389,1.585389
"2008-07-21",1.583406,1.593092,1.583205,1.591394,1.591394
"2008-07-22",1.591318,1.59421,1.57679,1.579205,1.579205
"2008-07-23",1.57933,1.579804,1.5673,1.569243,1.569243
"2008-07-24",1.569292,1.571117,1.563599,1.568874,1.568874
"2008-07-25",1.568898,1.575101,1.56649,1.5673,1.5673
"2008-07-28",1.569809,1.576491,1.568701,1.574134,1.574134
"2008-07-29",1.57401,1.575796,1.555718,1.55909,1.55909
"2008-07-30",1.558895,1.561329,1.552602,1.557366,1.557366
"2008-07-31",1.557341,1.569711,1.557196,1.559308,1.559308
"2008-08-08",1.533413,1.533601,1.499992,1.504891,1.504891
"2008-08-26",1.461903,1.468105,1.45779,1.464794,1.464794
"2008-08-27",1.464794,1.477192,1.464193,1.472581,1.472581
"2008-08-28",1.472299,1.480801,1.468105,1.47141,1.47141
"2008-08-29",1.471194,1.476385,1.464601,1.467093,1.467093
"2008-09-01",1.46927,1.470307,1.456494,1.457492,1.457492
"2008-09-02",1.45779,1.459598,1.447408,1.451589,1.451589
"2008-09-03",1.4518,1.453172,1.43887,1.448604,1.448604
"2008-09-04",1.448646,1.453996,1.422698,1.426493,1.426493
"2008-09-05",1.426005,1.433692,1.420293,1.427491,1.427491
"2008-09-08",1.504891,1.505004,1.504008,1.505004,1.505004
"2008-09-09",1.415208,1.422495,1.405501,1.414847,1.414847
"2008-09-10",1.415008,1.417193,1.396005,1.398406,1.398406
"2008-09-11",1.398308,1.403903,1.3897,1.3996,1.3996
"2008-09-12",1.399796,1.423994,1.3978,1.423994,1.423994
"2008-09-15",1.430554,1.447408,1.410099,1.4269,1.4269
"2008-09-16",1.426391,1.427613,1.408907,1.413507,1.413507
"2008-09-17",1.413507,1.438001,1.410636,1.432932,1.432932
"2008-09-18",1.432809,1.452707,1.429,1.430492,1.430492
"2008-09-19",1.430492,1.449695,1.416009,1.441795,1.441795
"2008-09-22",1.445296,1.485707,1.445296,1.479596,1.479596
"2008-09-23",1.479596,1.482624,1.462801,1.469292,1.469292
"2008-09-24",1.469097,1.474013,1.461305,1.463315,1.463315
"2008-09-25",1.4634,1.476494,1.458406,1.464193,1.464193
"2008-09-26",1.4643,1.467911,1.456304,1.459897,1.459897
"2008-09-29",1.454799,1.456028,1.431004,1.439325,1.439325
"2008-09-30",1.439408,1.441795,1.402092,1.409642,1.409642
"2008-10-01",1.410298,1.417033,1.398699,1.40162,1.40162
"2008-10-02",1.402092,1.402092,1.376197,1.380796,1.380796
"2008-10-03",1.380605,1.38968,1.372006,1.378493,1.378493
"2008-10-06",1.36502,1.367409,1.345316,1.350494,1.350494
"2008-10-07",1.351004,1.373004,1.348909,1.358806,1.358806
"2008-10-08",1.505004,1.505004,1.491402,1.495707,1.495707
"2008-10-09",1.362899,1.378379,1.358419,1.359804,1.359804
"2008-10-10",1.360008,1.363587,1.328304,1.3398,1.3398
"2008-10-13",1.361804,1.367409,1.346167,1.362194,1.362194
"2008-10-14",1.362194,1.376103,1.361415,1.361804,1.361804
"2008-10-15",1.361507,1.368176,1.343003,1.344393,1.344393
"2008-10-16",1.344303,1.353198,1.335791,1.349,1.349
"2008-10-17",1.349,1.351497,1.339298,1.3423,1.3423
"2008-10-20",1.340501,1.352686,1.329204,1.331327,1.331327
"2008-10-21",1.331398,1.335203,1.305296,1.306114,1.306114
"2008-10-22",1.305943,1.306797,1.2791,1.281673,1.281673
"2008-10-23",1.281542,1.299798,1.273399,1.294498,1.294498
"2008-10-24",1.294113,1.294113,1.2505,1.262993,1.262993
"2008-10-27",1.263807,1.266207,1.2353,1.246463,1.246463
"2008-10-28",1.246836,1.283005,1.234294,1.280902,1.280902
"2008-10-29",1.281493,1.297757,1.2636,1.295924,1.295924
"2008-10-30",1.296008,1.326594,1.281903,1.286803,1.286803
"2008-10-31",1.287996,1.287996,1.268006,1.270196,1.270196
"2008-11-03",1.277498,1.289441,1.258194,1.261798,1.261798
"2008-11-04",1.262021,1.304597,1.253023,1.298398,1.298398
"2008-11-05",1.298499,1.310307,1.280984,1.291806,1.291806
"2008-11-06",1.291422,1.292708,1.268006,1.269503,1.269503
"2008-11-07",1.269293,1.284736,1.265807,1.271407,1.271407
"2008-11-10",1.282479,1.292608,1.272605,1.274795,1.274795
"2008-11-11",1.274811,1.279738,1.248704,1.251596,1.251596
"2008-11-12",1.252599,1.262993,1.244276,1.245904,1.245904
"2008-11-13",1.246696,1.283401,1.240095,1.278871,1.278871
"2008-11-14",1.278805,1.279803,1.259002,1.2597,1.2597
"2008-11-17",1.252897,1.273853,1.251799,1.264398,1.264398
"2008-11-18",1.264542,1.2691,1.257197,1.263695,1.263695
"2008-11-19",1.263408,1.27982,1.248003,1.250531,1.250531
"2008-11-20",1.250328,1.2584,1.243394,1.243905,1.243905
"2008-11-21",1.244106,1.263584,1.243704,1.259097,1.259097
"2008-11-24",1.263759,1.295605,1.257182,1.291773,1.291773
"2008-11-25",1.291606,1.307412,1.281197,1.303407,1.303407
"2008-11-26",1.303407,1.303407,1.282495,1.289923,1.289923
"2008-11-27",1.289624,1.295706,1.286505,1.289507,1.289507
"2008-11-28",1.289607,1.295102,1.265422,1.269793,1.269793
"2008-12-01",1.267507,1.270164,1.258606,1.259906,1.259906
"2008-12-02",1.259795,1.276129,1.257024,1.271326,1.271326
"2008-12-03",1.270923,1.273999,1.261098,1.270793,1.270793
"2008-12-04",1.270406,1.284208,1.256297,1.2774,1.2774
"2008-12-05",1.277694,1.279198,1.263807,1.271698,1.271698
"2008-12-08",1.489891,1.496401,1.481811,1.491803,1.491803
"2008-12-09",1.291406,1.299596,1.280902,1.292608,1.292608
"2008-12-10",1.292741,1.305193,1.290806,1.301406,1.301406
"2008-12-11",1.301592,1.339495,1.300864,1.332996,1.332996
"2008-12-12",1.332924,1.340986,1.325539,1.335399,1.335399
"2008-12-15",1.343996,1.372194,1.343598,1.3696,1.3696
"2008-12-16",1.369619,1.413308,1.363698,1.406193,1.406193
"2008-12-17",1.406391,1.442814,1.402289,1.440839,1.440839
"2008-12-18",1.440694,1.467998,1.4211,1.429307,1.429307
"2008-12-19",1.429204,1.430697,1.382992,1.392603,1.392603
"2008-12-22",1.397995,1.411393,1.391595,1.395907,1.395907
"2008-12-23",1.39579,1.401994,1.391905,1.393787,1.393787
"2008-12-24",1.394097,1.401797,1.393903,1.400894,1.400894
"2008-12-25",1.400697,1.414007,1.398406,1.401502,1.401502
"2008-12-26",1.401601,1.411293,1.399482,1.402702,1.402702
"2008-12-29",1.410596,1.435998,1.392506,1.403903,1.403903
"2008-12-30",1.403548,1.42201,1.400207,1.414007,1.414007
"2008-12-31",1.413607,1.414507,1.385502,1.397995,1.397995
"2009-01-01",1.397995,1.405402,1.395498,1.399894,1.399894
"2009-01-02",1.400266,1.402308,1.384294,1.392292,1.392292
"2009-01-05",1.39579,1.39579,1.355601,1.364592,1.364592
"2009-01-06",1.363178,1.363178,1.331806,1.351004,1.351004
"2009-01-07",1.349947,1.374193,1.343725,1.3611,1.3611
"2009-01-08",1.361341,1.378436,1.353803,1.369901,1.369901
"2009-01-09",1.369976,1.372476,1.341904,1.345497,1.345497
"2009-01-12",1.342696,1.344393,1.330495,1.336005,1.336005
"2009-01-13",1.336005,1.336005,1.315703,1.320202,1.320202
"2009-01-14",1.320707,1.332694,1.310204,1.321702,1.321702
"2009-01-15",1.320498,1.322996,1.304308,1.315807,1.315807
"2009-01-16",1.316205,1.333387,1.314994,1.329204,1.329204
"2009-01-19",1.335791,1.337632,1.306165,1.309397,1.309397
"2009-01-20",1.309792,1.309929,1.285413,1.288494,1.288494
"2009-01-21",1.288593,1.307053,1.285099,1.300508,1.300508
"2009-01-22",1.298904,1.307292,1.292006,1.300678,1.300678
"2009-01-23",1.300644,1.301524,1.277596,1.296496,1.296496
"2009-01-26",1.290206,1.323399,1.286604,1.319192,1.319192
"2009-01-27",1.318844,1.331505,1.313094,1.321598,1.321598
"2009-01-28",1.322017,1.331203,1.310805,1.315322,1.315322
"2009-01-29",1.315097,1.316881,1.292207,1.293795,1.293795
"2009-01-30",1.293895,1.293895,1.2782,1.283697,1.283697
"2009-02-02",1.275396,1.289308,1.271003,1.281493,1.281493
"2009-02-03",1.281197,1.305108,1.280524,1.301287,1.301287
"2009-02-04",1.301406,1.306728,1.282298,1.285562,1.285562
"2009-02-05",1.285694,1.289807,1.277498,1.279116,1.279116
"2009-02-06",1.279034,1.298786,1.275705,1.292708,1.292708
"2009-02-09",1.296092,1.308404,1.288593,1.295908,1.295908
"2009-02-10",1.296798,1.305006,1.281296,1.291406,1.291406
"2009-02-11",1.291806,1.299073,1.283878,1.286803,1.286803
"2009-02-12",1.286604,1.293778,1.273107,1.289092,1.289092
"2009-02-13",1.288593,1.294197,1.282594,1.286604,1.286604
"2009-02-16",1.279394,1.282002,1.273204,1.279902,1.279902
"2009-02-17",1.279361,1.279361,1.256597,1.258194,1.258194
"2009-02-18",1.259604,1.263408,1.252176,1.256897,1.256897
"2009-02-19",1.25666,1.275494,1.256108,1.265903,1.265903
"2009-02-20",1.265935,1.293293,1.256408,1.293293,1.293293
"2009-02-23",1.2791,1.298499,1.269487,1.267813,1.267813
"2009-02-24",1.267507,1.287697,1.266897,1.287399,1.287399
"2009-02-25",1.286604,1.289607,1.269599,1.272426,1.272426
"2009-02-26",1.271989,1.280607,1.269503,1.272054,1.272054
"2009-02-27",1.272103,1.274892,1.2614,1.267893,1.267893
"2009-03-02",1.259827,1.262594,1.254595,1.256408,1.256408
"2009-03-03",1.256202,1.267218,1.253007,1.25318,1.25318
"2009-03-04",1.253196,1.2664,1.246898,1.263807,1.263807
"2009-03-05",1.262961,1.263807,1.248502,1.254674,1.254674
"2009-03-06",1.2548,1.274096,1.254595,1.263807,1.263807
"2009-03-09",1.271698,1.272394,1.255997,1.262276,1.262276
"2009-03-10",1.262196,1.281805,1.262196,1.271666,1.271666
"2009-03-11",1.271537,1.286306,1.263201,1.280672,1.280672
"2009-03-12",1.280623,1.294197,1.273593,1.28989,1.28989
"2009-03-13",1.290006,1.295437,1.287101,1.292992,1.292992
"2009-03-16",1.288627,1.306694,1.2872,1.297606,1.297606
"2009-03-17",1.296983,1.304002,1.293594,1.303322,1.303322
"2009-03-18",1.303407,1.352997,1.299292,1.348399,1.348399
"2009-03-19",1.348909,1.373193,1.342408,1.366195,1.366195
"2009-03-20",1.3664,1.3721,1.353107,1.358197,1.358197
"2009-03-23",1.362825,1.372891,1.350621,1.362045,1.362045
"2009-03-24",1.361693,1.367877,1.34414,1.348127,1.348127
"2009-03-25",1.3486,1.361507,1.342895,1.3577,1.3577
"2009-03-26",1.3577,1.363494,1.350804,1.35307,1.35307
"2009-03-27",1.352997,1.358991,1.326893,1.329204,1.329204
"2009-03-30",1.326401,1.328498,1.312405,1.318618,1.318618
"2009-03-31",1.318496,1.333707,1.3182,1.324696,1.324696
"2009-04-01",1.324503,1.327898,1.317593,1.3241,1.3241
"2009-04-02",1.324205,1.350694,1.323995,1.346692,1.346692
"2009-04-03",1.346602,1.3494,1.337596,1.348909,1.348909
"2009-04-06",1.352704,1.357792,1.336398,1.340572,1.340572
"2009-04-07",1.340536,1.340698,1.323592,1.327739,1.327739
"2009-04-08",1.328198,1.330796,1.315928,1.325135,1.325135
"2009-04-09",1.325205,1.333298,1.313905,1.315997,1.315997
"2009-04-10",1.315599,1.319801,1.31017,1.317593,1.317593
"2009-04-13",1.318131,1.339208,1.313836,1.336398,1.336398
"2009-04-14",1.336988,1.337793,1.323907,1.327404,1.327404
"2009-04-15",1.327404,1.328992,1.315703,1.322594,1.322594
"2009-04-16",1.322804,1.326665,1.313508,1.318044,1.318044
"2009-04-17",1.318479,1.319801,1.302406,1.304495,1.304495
"2009-04-20",1.304819,1.304819,1.290106,1.292892,1.292892
"2009-04-21",1.292925,1.298701,1.290123,1.293494,1.293494
"2009-04-22",1.293393,1.303305,1.29009,1.300576,1.300576
"2009-04-23",1.300492,1.315599,1.298499,1.314095,1.314095
"2009-04-24",1.313991,1.329893,1.311906,1.325803,1.325803
"2009-04-27",1.322506,1.323206,1.300728,1.301897,1.301897
"2009-04-28",1.302592,1.316534,1.297236,1.313094,1.313094
"2009-04-29",1.312905,1.333796,1.312508,1.326594,1.326594
"2009-04-30",1.326225,1.338204,1.319993,1.323522,1.323522
"2009-05-01",1.323294,1.332694,1.323294,1.326805,1.326805
"2009-05-04",1.328286,1.343996,1.321493,1.341868,1.341868
"2009-05-05",1.341904,1.343689,1.328992,1.331593,1.331593
"2009-05-06",1.331717,1.337202,1.324802,1.331292,1.331292
"2009-05-07",1.331576,1.347092,1.325504,1.339208,1.339208
"2009-05-08",1.339567,1.365206,1.334543,1.363903,1.363903
"2009-05-11",1.362398,1.366792,1.356208,1.358991,1.358991
"2009-05-12",1.359102,1.370802,1.356797,1.364498,1.364498
"2009-05-13",1.364592,1.3721,1.357497,1.358862,1.358862
"2009-05-14",1.359305,1.366475,1.353198,1.363605,1.363605
"2009-05-15",1.363568,1.364796,1.346493,1.350202,1.350202
"2009-05-18",1.348127,1.356392,1.342805,1.355803,1.355803
"2009-05-19",1.356153,1.366792,1.353491,1.363234,1.363234
"2009-05-20",1.363234,1.382992,1.358493,1.377297,1.377297
"2009-05-21",1.37741,1.392525,1.3734,1.390608,1.390608
"2009-05-22",1.39053,1.405007,1.390356,1.400305,1.400305
"2009-05-25",1.402426,1.403469,1.39659,1.400697,1.400697
"2009-05-26",1.400482,1.402308,1.386194,1.399404,1.399404
"2009-05-27",1.399306,1.400207,1.382399,1.383394,1.383394
"2009-05-28",1.383585,1.398093,1.379596,1.393107,1.393107
"2009-05-29",1.393088,1.416511,1.392796,1.415709,1.415709
"2009-06-01",1.411891,1.424501,1.410258,1.41639,1.41639
"2009-06-02",1.41611,1.43324,1.410636,1.430861,1.430861
"2009-06-03",1.430738,1.433692,1.411194,1.414968,1.414968
"2009-06-04",1.415508,1.423609,1.4074,1.417796,1.417796
"2009-06-05",1.417917,1.426798,1.393592,1.397194,1.397194
"2009-06-08",1.393981,1.399972,1.381082,1.390298,1.390298
"2009-06-09",1.391401,1.4099,1.385502,1.406331,1.406331
"2009-06-10",1.405995,1.414267,1.391808,1.398386,1.398386
"2009-06-11",1.398406,1.417495,1.395401,1.411094,1.411094
"2009-06-12",1.410895,1.413008,1.394292,1.400109,1.400109
"2009-06-15",1.398562,1.400149,1.376122,1.378493,1.378493
"2009-06-16",1.378607,1.39299,1.375194,1.382992,1.382992
"2009-06-17",1.38303,1.397995,1.381196,1.393806,1.393806
"2009-06-18",1.393709,1.399992,1.387598,1.391498,1.391498
"2009-06-19",1.391401,1.400207,1.3886,1.3947,1.3947
"2009-06-22",1.393825,1.393922,1.383011,1.38652,1.38652
"2009-06-23",1.386501,1.410815,1.383202,1.407202,1.407202
"2009-06-24",1.407678,1.413807,1.389236,1.394097,1.394097
"2009-06-25",1.394,1.401169,1.389294,1.398562,1.398562
"2009-06-26",1.398562,1.411612,1.398562,1.405304,1.405304
"2009-06-29",1.406213,1.410199,1.398504,1.408609,1.408609
"2009-06-30",1.408788,1.415108,1.40058,1.403883,1.403883
"2009-07-01",1.403903,1.419991,1.400403,1.414087,1.414087
"2009-07-02",1.413308,1.414887,1.393553,1.395751,1.395751
"2009-07-03",1.396063,1.402741,1.394642,1.396005,1.396005
"2009-07-06",1.39579,1.399796,1.388368,1.397702,1.397702
"2009-07-07",1.397663,1.405007,1.390588,1.391595,1.391595
"2009-07-08",1.391692,1.393864,1.383509,1.387906,1.387906
"2009-07-09",1.388041,1.406865,1.386001,1.4028,1.4028
"2009-07-10",1.402466,1.402702,1.388291,1.393398,1.393398
"2009-07-13",1.396902,1.40007,1.390337,1.399012,1.399012
"2009-07-14",1.398699,1.401542,1.39144,1.397155,1.397155
"2009-07-15",1.397175,1.413208,1.396512,1.410199,1.410199
"2009-07-16",1.410596,1.41611,1.405896,1.414107,1.414107
"2009-07-17",1.414107,1.414667,1.406826,1.410497,1.410497
"2009-07-20",1.422698,1.4229,1.421181,1.421181,1.421181
"2009-07-21",1.421767,1.421848,1.41985,1.41985,1.41985
"2009-07-22",1.420676,1.421141,1.420071,1.420596,1.420596
"2009-07-23",1.41629,1.416993,1.41611,1.41633,1.41633
"2009-07-24",1.421202,1.421202,1.421202,1.421202,1.421202
"2009-07-27",1.424258,1.424725,1.423143,1.424704,1.424704
"2009-07-28",1.41633,1.416892,1.414267,1.414607,1.414607
"2009-07-29",1.402702,1.403509,1.401247,1.401463,1.401463
"2009-07-30",1.407598,1.408907,1.407202,1.40849,1.40849
"2009-07-31",1.426005,1.426005,1.426005,1.426005,1.426005
"2009-08-03",1.441795,1.44219,1.441192,1.441192,1.441192
"2009-08-04",1.440009,1.442231,1.440009,1.441961,1.441961
"2009-08-05",1.441899,1.442148,1.441109,1.441171,1.441171
"2009-08-06",1.436183,1.437298,1.435791,1.437298,1.437298
"2009-08-07",1.419104,1.419104,1.419104,1.419104,1.419104
"2009-08-10",1.413767,1.413767,1.412769,1.413108,1.413108
"2009-08-11",1.415488,1.415709,1.414907,1.415008,1.415008
"2009-08-12",1.420334,1.422091,1.420334,1.421707,1.421707
"2009-08-13",1.428204,1.428714,1.427593,1.427593,1.427593
"2009-08-14",1.420697,1.420697,1.420697,1.420697,1.420697
"2009-08-17",1.408193,1.410596,1.408193,1.410596,1.410596
"2009-08-18",1.413108,1.416732,1.413108,1.416511,1.416511
"2009-08-19",1.422657,1.425496,1.422657,1.425395,1.425395
"2009-08-20",1.425496,1.4269,1.425496,1.426005,1.426005
"2009-08-21",1.43209,1.43209,1.43209,1.43209,1.43209
"2009-08-24",1.429307,1.429817,1.428592,1.429307,1.429307
"2009-08-25",1.430124,1.430308,1.428367,1.428408,1.428408
"2009-08-26",1.424806,1.425395,1.423609,1.423629,1.423629
"2009-08-27",1.435194,1.43769,1.435091,1.437298,1.437298
"2009-08-28",1.430206,1.435998,1.430206,1.435998,1.435998
"2009-08-31",1.433795,1.434432,1.433795,1.434268,1.434268
"2009-09-01",1.42203,1.422394,1.420313,1.421202,1.421202
"2009-09-02",1.427409,1.428,1.427226,1.427409,1.427409
"2009-09-03",1.425761,1.42631,1.425395,1.425639,1.425639
"2009-09-04",1.429409,1.429409,1.429409,1.429409,1.429409
"2009-09-07",1.433692,1.434144,1.433199,1.433199,1.433199
"2009-09-08",1.450453,1.45121,1.450389,1.45041,1.45041
"2009-09-09",1.455562,1.455816,1.454694,1.454799,1.454799
"2009-09-10",1.458406,1.458491,1.457705,1.45813,1.45813
"2009-09-11",1.458002,1.458002,1.458002,1.458002,1.458002
"2009-09-14",1.463679,1.464322,1.462566,1.464322,1.464322
"2009-09-15",1.466297,1.467459,1.466061,1.467093,1.467093
"2009-09-16",1.470805,1.471909,1.47061,1.471194,1.471194
"2009-09-17",1.4741,1.474404,1.473101,1.473297,1.473297
"2009-09-18",1.471605,1.471605,1.471605,1.471605,1.471605
"2009-09-21",1.468493,1.469508,1.468235,1.468407,1.468407
"2009-09-22",1.479728,1.483746,1.479728,1.481196,1.481196
"2009-09-23",1.471302,1.472906,1.470696,1.472602,1.472602
"2009-09-24",1.465695,1.466104,1.462801,1.465094,1.465094
"2009-09-25",1.468493,1.468493,1.468493,1.468493,1.468493
"2009-09-28",1.462844,1.463507,1.462159,1.462159,1.462159
"2009-09-29",1.458896,1.459705,1.4583,1.459172,1.459172
"2009-09-30",1.464107,1.465695,1.464107,1.465502,1.465502
"2009-10-01",1.454334,1.454334,1.451379,1.451589,1.451589
"2009-10-02",1.458002,1.459002,1.458002,1.459002,1.459002
"2009-10-05",1.464987,1.466276,1.464987,1.465996,1.465996
"2009-10-06",1.4718,1.473709,1.471757,1.472169,1.472169
"2009-10-07",1.468968,1.4718,1.468968,1.471151,1.471151
"2009-10-08",1.477803,1.478393,1.476451,1.478131,1.478131
"2009-10-09",1.473405,1.473405,1.473405,1.473405,1.473405
"2009-10-12",1.47835,1.479991,1.47835,1.47929,1.47929
"2009-10-13",1.484803,1.485399,1.484076,1.484605,1.484605
"2009-10-14",1.493005,1.493897,1.492938,1.493206,1.493206
"2009-10-15",1.494232,1.495797,1.493451,1.495595,1.495595
"2009-10-16",1.490802,1.490802,1.490802,1.490802,1.490802
"2009-10-19",1.496401,1.497701,1.4962,1.496491,1.496491
"2009-10-20",1.493607,1.493607,1.492448,1.493451,1.493451
"2009-10-21",1.501795,1.502201,1.50069,1.50069,1.50069
"2009-10-22",1.502991,1.504393,1.502991,1.504189,1.504189
"2009-10-23",1.501006,1.501006,1.501006,1.501006,1.501006
"2009-10-26",1.499498,1.505911,1.484693,1.486171,1.486171
"2009-10-27",1.485774,1.492604,1.47741,1.481701,1.481701
"2009-10-28",1.482404,1.48401,1.469508,1.4718,1.4718
"2009-10-29",1.471909,1.48595,1.468709,1.48401,1.48401
"2009-10-30",1.484098,1.485906,1.470502,1.473297,1.473297
"2009-11-02",1.471194,1.48423,1.471194,1.47741,1.47741
"2009-11-03",1.477345,1.480604,1.462908,1.473101,1.473101
"2009-11-04",1.472711,1.490091,1.470458,1.4869,1.4869
"2009-11-05",1.486304,1.491602,1.481394,1.487807,1.487807
"2009-11-06",1.487409,1.491291,1.481394,1.484891,1.484891
"2009-11-09",1.486304,1.50193,1.485553,1.500803,1.500803
"2009-11-10",1.50051,1.501953,1.494299,1.498981,1.498981
"2009-11-11",1.500105,1.5048,1.49564,1.498397,1.498397
"2009-11-12",1.498442,1.501637,1.48258,1.485685,1.485685
"2009-11-13",1.48584,1.493496,1.483305,1.490891,1.490891
"2009-11-16",1.4962,1.501547,1.488649,1.498374,1.498374
"2009-11-17",1.498307,1.49979,1.481196,1.487697,1.487697
"2009-11-18",1.48763,1.499003,1.487011,1.495394,1.495394
"2009-11-19",1.495797,1.495797,1.484605,1.491625,1.491625
"2009-11-20",1.491602,1.493607,1.480692,1.486392,1.486392
"2009-11-23",1.48721,1.49979,1.48721,1.4962,1.4962
"2009-11-24",1.495797,1.498711,1.489004,1.49667,1.49667
"2009-11-25",1.496715,1.514532,1.4962,1.512791,1.512791
"2009-11-26",1.512608,1.513638,1.495506,1.497297,1.497297
"2009-11-27",1.49741,1.49979,1.483393,1.499093,1.499093
"2009-11-30",1.500082,1.508409,1.497499,1.503895,1.503895
"2009-12-01",1.503443,1.511807,1.497589,1.509001,1.509001
"2009-12-02",1.509069,1.511008,1.503398,1.506977,1.506977
"2009-12-03",1.506705,1.513775,1.504099,1.506546,1.506546
"2009-12-04",1.506296,1.509297,1.482404,1.485707,1.485707
"2009-12-07",1.487475,1.490402,1.476581,1.48412,1.48412
"2009-12-08",1.483393,1.486591,1.467739,1.469702,1.469702
"2009-12-09",1.4694,1.477803,1.467804,1.473796,1.473796
"2009-12-10",1.473818,1.475993,1.468903,1.472949,1.472949
"2009-12-11",1.472993,1.477694,1.459108,1.461903,1.461903
"2009-12-14",1.462801,1.468493,1.461091,1.465695,1.465695
"2009-12-15",1.46561,1.46591,1.45081,1.454207,1.454207
"2009-12-16",1.453996,1.45881,1.450894,1.452602,1.452602
"2009-12-17",1.452433,1.453404,1.430922,1.4347,1.4347
"2009-12-18",1.434597,1.440798,1.426472,1.434905,1.434905
"2009-12-21",1.433404,1.437091,1.426798,1.428674,1.428674
"2009-12-22",1.428776,1.433199,1.422192,1.425436,1.425436
"2009-12-23",1.425578,1.436596,1.423934,1.43361,1.43361
"2009-12-24",1.433692,1.441795,1.433301,1.438497,1.438497
"2009-12-25",1.438497,1.443793,1.436307,1.439906,1.439906
"2009-12-28",1.437484,1.441504,1.435627,1.437505,1.437505
"2009-12-29",1.437505,1.445609,1.433897,1.434309,1.434309
"2009-12-30",1.434803,1.436204,1.427796,1.434206,1.434206
"2009-12-31",1.434206,1.443897,1.431045,1.432706,1.432706
"2010-01-01",1.432706,1.440196,1.432706,1.438994,1.438994
"2010-01-04",1.431004,1.445191,1.426208,1.442398,1.442398
"2010-01-05",1.44271,1.44831,1.435194,1.436596,1.436596
"2010-01-06",1.436596,1.44346,1.429123,1.440403,1.440403
"2010-01-07",1.4403,1.444481,1.430206,1.431803,1.431803
"2010-01-08",1.43209,1.443606,1.427104,1.441109,1.441109
"2010-01-11",1.446487,1.455435,1.446487,1.451126,1.451126
"2010-01-12",1.450894,1.454376,1.445964,1.44766,1.44766
"2010-01-13",1.447807,1.457705,1.44586,1.452391,1.452391
"2010-01-14",1.452412,1.455202,1.446257,1.44999,1.44999
"2010-01-15",1.449906,1.45041,1.434576,1.439097,1.439097
"2010-01-18",1.437236,1.440673,1.433692,1.440673,1.440673
"2010-01-19",1.440507,1.4414,1.4257,1.428102,1.428102
"2010-01-20",1.428408,1.429,1.408709,1.411034,1.411034
"2010-01-21",1.411114,1.414027,1.403095,1.409702,1.409702
"2010-01-22",1.409841,1.418198,1.408907,1.414107,1.414107
"2010-01-25",1.415408,1.419426,1.413108,1.415008,1.415008
"2010-01-26",1.414807,1.417897,1.404415,1.408232,1.408232
"2010-01-27",1.408094,1.409741,1.400168,1.403095,1.403095
"2010-01-28",1.402997,1.404968,1.394992,1.396804,1.396804
"2010-01-29",1.396707,1.398699,1.386482,1.386693,1.386693
"2010-02-01",1.387598,1.393709,1.385579,1.392699,1.392699
"2010-02-02",1.392176,1.397624,1.388908,1.397624,1.397624
"2010-02-03",1.397585,1.402406,1.388619,1.390105,1.390105
"2010-02-04",1.390182,1.390608,1.372006,1.374495,1.374495
"2010-02-05",1.374476,1.374608,1.358806,1.368008,1.368008
"2010-02-08",1.364498,1.371404,1.362528,1.365467,1.365467
"2010-02-09",1.365672,1.383949,1.365095,1.378208,1.378208
"2010-02-10",1.378208,1.381101,1.368139,1.375327,1.375327
"2010-02-11",1.375005,1.379958,1.360008,1.368176,1.368176
"2010-02-12",1.368944,1.368944,1.353308,1.363494,1.363494
"2010-02-15",1.362806,1.363196,1.358308,1.360304,1.360304
"2010-02-16",1.35973,1.377771,1.359194,1.376709,1.376709
"2010-02-17",1.376538,1.378873,1.359231,1.360692,1.360692
"2010-02-18",1.361063,1.365318,1.345026,1.346149,1.346149
"2010-02-19",1.347055,1.362008,1.345696,1.361507,1.361507
"2010-02-22",1.362899,1.3653,1.357718,1.360563,1.360563
"2010-02-23",1.360618,1.369263,1.349783,1.352704,1.352704
"2010-02-24",1.352686,1.362194,1.350293,1.354316,1.354316
"2010-02-25",1.354463,1.356999,1.345207,1.353601,1.353601
"2010-02-26",1.353748,1.367858,1.353601,1.363104,1.363104
"2010-03-01",1.364294,1.365393,1.346257,1.356208,1.356208
"2010-03-02",1.355969,1.362305,1.34452,1.362064,1.362064
"2010-03-03",1.362008,1.3734,1.359841,1.370163,1.370163
"2010-03-04",1.370126,1.371197,1.355748,1.3584,1.3584
"2010-03-05",1.358308,1.362899,1.353656,1.362899,1.362899
"2010-03-08",1.364107,1.37037,1.361044,1.361693,1.361693
"2010-03-09",1.361823,1.363587,1.353858,1.360692,1.360692
"2010-03-10",1.360933,1.367671,1.354867,1.364331,1.364331
"2010-03-11",1.364927,1.368794,1.362305,1.368532,1.368532
"2010-03-12",1.368495,1.379405,1.367353,1.376993,1.376993
"2010-03-15",1.377391,1.377391,1.364592,1.367746,1.367746
"2010-03-16",1.367372,1.378284,1.366102,1.376879,1.376879
"2010-03-17",1.376898,1.381654,1.373098,1.373834,1.373834
"2010-03-18",1.373494,1.374004,1.359102,1.361396,1.361396
"2010-03-19",1.36123,1.362806,1.350494,1.353693,1.353693
"2010-03-22",1.351406,1.356907,1.346874,1.356705,1.356705
"2010-03-23",1.356705,1.356907,1.346493,1.346801,1.346801
"2010-03-24",1.347001,1.348545,1.330796,1.333102,1.333102
"2010-03-25",1.332996,1.337059,1.326999,1.330707,1.330707
"2010-03-26",1.330707,1.342408,1.330283,1.341004,1.341004
"2010-03-29",1.344809,1.350512,1.342138,1.348109,1.348109
"2010-03-30",1.347782,1.353491,1.340051,1.342408,1.342408
"2010-03-31",1.342408,1.354591,1.338796,1.350804,1.350804
"2010-04-01",1.35084,1.35912,1.346276,1.3584,1.3584
"2010-04-02",1.358327,1.359194,1.3478,1.350494,1.350494
"2010-04-05",1.349692,1.353894,1.346276,1.348909,1.348909
"2010-04-06",1.348909,1.349783,1.335827,1.340195,1.340195
"2010-04-07",1.340016,1.341004,1.332996,1.334846,1.334846
"2010-04-08",1.334205,1.336702,1.328568,1.336112,1.336112
"2010-04-09",1.336095,1.350093,1.334401,1.350093,1.350093
"2010-04-12",1.363698,1.368794,1.356999,1.359601,1.359601
"2010-04-13",1.359601,1.362194,1.354958,1.360859,1.360859
"2010-04-14",1.361674,1.367802,1.360285,1.365598,1.365598
"2010-04-15",1.36571,1.366792,1.352503,1.357405,1.357405
"2010-04-16",1.357405,1.357497,1.347963,1.350402,1.350402
"2010-04-19",1.348909,1.349327,1.341994,1.348727,1.348727
"2010-04-20",1.348909,1.352192,1.343003,1.343508,1.343508
"2010-04-21",1.343562,1.344809,1.336398,1.338993,1.338993
"2010-04-22",1.338849,1.341994,1.326805,1.326999,1.326999
"2010-04-23",1.326982,1.339998,1.320917,1.338401,1.338401
"2010-04-26",1.336398,1.3414,1.329593,1.340123,1.340123
"2010-04-27",1.340375,1.341328,1.314803,1.317072,1.317072
"2010-04-28",1.317297,1.326594,1.311906,1.321283,1.321283
"2010-04-29",1.321196,1.327669,1.318548,1.326295,1.326295
"2010-04-30",1.326594,1.334205,1.322804,1.329805,1.329805
"2010-05-03",1.332303,1.332694,1.315997,1.319993,1.319993
"2010-05-04",1.319993,1.32144,1.296395,1.296395,1.296395
"2010-05-05",1.296798,1.299495,1.279623,1.281493,1.281493
"2010-05-06",1.281591,1.285463,1.254044,1.263296,1.263296
"2010-05-07",1.26285,1.279591,1.259224,1.275608,1.275608
"2010-05-10",1.287896,1.309192,1.276373,1.277923,1.277923
"2010-05-11",1.277923,1.280098,1.261893,1.262993,1.262993
"2010-05-12",1.263504,1.273837,1.260843,1.263903,1.263903
"2010-05-13",1.2636,1.268504,1.251831,1.254107,1.254107
"2010-05-14",1.253903,1.257703,1.235804,1.236002,1.236002
"2010-05-17",1.237226,1.241064,1.224605,1.239296,1.239296
"2010-05-18",1.239127,1.244168,1.216782,1.217893,1.217893
"2010-05-19",1.218591,1.243302,1.214595,1.239342,1.239342
"2010-05-20",1.239004,1.259795,1.229906,1.247894,1.247894
"2010-05-21",1.24819,1.267202,1.247707,1.256708,1.256708
"2010-05-24",1.2534,1.254501,1.233395,1.234995,1.234995
"2010-05-25",1.235193,1.238605,1.218101,1.234598,1.234598
"2010-05-26",1.234598,1.235804,1.215569,1.2173,1.2173
"2010-05-27",1.217256,1.239495,1.216604,1.234797,1.234797
"2010-05-28",1.234187,1.244725,1.226798,1.227401,1.227401
"2010-05-31",1.227717,1.233487,1.227099,1.228788,1.228788
"2010-06-01",1.228803,1.233898,1.211504,1.223301,1.223301
"2010-06-02",1.223706,1.227295,1.218116,1.2239,1.2239
"2010-06-03",1.223751,1.232499,1.215495,1.216945,1.216945
"2010-06-04",1.217093,1.221673,1.1958,1.197103,1.197103
"2010-06-07",1.194415,1.198897,1.188199,1.192293,1.192293
"2010-06-08",1.192307,1.200898,1.190505,1.197203,1.197203
"2010-06-09",1.197103,1.207307,1.192577,1.199199,1.199199
"2010-06-10",1.199199,1.214152,1.195858,1.210903,1.210903
"2010-06-11",1.210756,1.2152,1.205371,1.211402,1.211402
"2010-06-14",1.214727,1.229801,1.214727,1.221807,1.221807
"2010-06-15",1.221568,1.235102,1.217196,1.231906,1.231906
"2010-06-16",1.231906,1.234903,1.226302,1.231194,1.231194
"2010-06-17",1.231406,1.241003,1.224695,1.238206,1.238206
"2010-06-18",1.238283,1.241496,1.235697,1.239296,1.239296
"2010-06-21",1.240895,1.246805,1.230603,1.231603,1.231603
"2010-06-22",1.231694,1.234751,1.225806,1.227506,1.227506
"2010-06-23",1.227506,1.234065,1.221076,1.231906,1.231906
"2010-06-24",1.231906,1.238666,1.226603,1.233745,1.233745
"2010-06-25",1.233502,1.239403,1.225896,1.237302,1.237302
"2010-06-28",1.238007,1.239895,1.226798,1.227702,1.227702
"2010-06-29",1.227325,1.228999,1.215436,1.218635,1.218635
"2010-06-30",1.218739,1.230027,1.216782,1.223002,1.223002
"2010-07-01",1.223197,1.22426,1.219899,1.25075,1.25075
"2010-07-02",1.250907,1.261002,1.248393,1.257103,1.257103
"2010-07-05",1.255524,1.255792,1.251173,1.253698,1.253698
"2010-07-06",1.254107,1.266079,1.248377,1.262403,1.262403
"2010-07-07",1.261702,1.266095,1.256108,1.263312,1.263312
"2010-07-08",1.263408,1.271084,1.262403,1.269406,1.269406
"2010-07-09",1.269197,1.272103,1.2614,1.264398,1.264398
"2010-07-12",1.264606,1.264702,1.255398,1.259002,1.259002
"2010-07-13",1.259018,1.273885,1.252536,1.272087,1.272087
"2010-07-14",1.272168,1.277563,1.268601,1.274048,1.274048
"2010-07-15",1.274145,1.295605,1.271246,1.292858,1.292858
"2010-07-16",1.292207,1.300407,1.289407,1.293193,1.293193
"2010-07-19",1.290256,1.299005,1.287498,1.293946,1.293946
"2010-07-20",1.294214,1.302677,1.284406,1.289308,1.289308
"2010-07-21",1.289324,1.291206,1.273593,1.276797,1.276797
"2010-07-22",1.276992,1.292507,1.273902,1.290306,1.290306
"2010-07-23",1.290156,1.296428,1.28,1.291306,1.291306
"2010-07-26",1.288926,1.300492,1.288693,1.2999,1.2999
"2010-07-27",1.299596,1.30458,1.295605,1.299089,1.299089
"2010-07-28",1.299596,1.304002,1.296765,1.299224,1.299224
"2010-07-29",1.299798,1.310702,1.298196,1.307805,1.307805
"2010-07-30",1.307651,1.309397,1.29828,1.3039,1.3039
"2010-08-02",1.306012,1.3194,1.305773,1.317593,1.317593
"2010-08-03",1.317506,1.326102,1.314994,1.322506,1.322506
"2010-08-04",1.322594,1.323977,1.313698,1.322506,1.322506
"2010-08-05",1.316101,1.323557,1.312233,1.315807,1.315807
"2010-08-06",1.317992,1.332996,1.315997,1.318131,1.318131
"2010-08-09",1.328604,1.330424,1.323119,1.328568,1.328568
"2010-08-10",1.323101,1.323101,1.308147,1.322996,1.322996
"2010-08-11",1.318565,1.318565,1.287167,1.318496,1.318496
"2010-08-12",1.284142,1.293193,1.278707,1.284406,1.284406
"2010-08-13",1.282857,1.290389,1.275348,1.282989,1.282989
"2010-08-16",1.276992,1.286985,1.273593,1.27709,1.27709
"2010-08-17",1.281296,1.291222,1.280541,1.281197,1.281197
"2010-08-18",1.287697,1.291906,1.282495,1.287996,1.287996
"2010-08-19",1.285545,1.290006,1.278004,1.285645,1.285645
"2010-08-20",1.280902,1.283302,1.26656,1.280803,1.280803
"2010-08-23",1.271084,1.272864,1.264926,1.271003,1.271003
"2010-08-24",1.264015,1.271795,1.259192,1.263504,1.263504
"2010-08-25",1.263456,1.271876,1.261304,1.263296,1.263296
"2010-08-26",1.266095,1.276357,1.265198,1.2664,1.2664
"2010-08-27",1.2706,1.278004,1.268263,1.270648,1.270648
"2010-08-30",1.275299,1.275705,1.267331,1.275396,1.275396
"2010-08-31",1.266207,1.274194,1.262802,1.266592,1.266592
"2010-09-01",1.268601,1.285,1.266785,1.26873,1.26873
"2010-09-02",1.280442,1.284885,1.277906,1.280295,1.280295
"2010-09-03",1.28261,1.288494,1.281279,1.282594,1.282594
"2010-09-06",1.289407,1.291639,1.286902,1.289407,1.289407
"2010-09-07",1.286803,1.286803,1.270406,1.286836,1.286836
"2010-09-08",1.267893,1.276194,1.266416,1.267797,1.267797
"2010-09-09",1.273204,1.276373,1.266881,1.273204,1.273204
"2010-09-10",1.268987,1.274437,1.264702,1.269309,1.269309
"2010-09-13",1.271892,1.288793,1.271698,1.271698,1.271698
"2010-09-14",1.287167,1.301795,1.283285,1.2872,1.2872
"2010-09-15",1.299106,1.303594,1.295924,1.299174,1.299174
"2010-09-16",1.301304,1.311303,1.297892,1.301507,1.301507
"2010-09-17",1.307514,1.315703,1.302592,1.3076,1.3076
"2010-09-20",1.304206,1.311923,1.303101,1.304393,1.304393
"2010-09-21",1.306745,1.31489,1.305943,1.306694,1.306694
"2010-09-22",1.325399,1.343707,1.325205,1.325697,1.325697
"2010-09-23",1.339226,1.341202,1.331327,1.3391,1.3391
"2010-09-24",1.331806,1.3492,1.328851,1.331913,1.331913
"2010-09-27",1.348199,1.350366,1.343183,1.347909,1.347909
"2010-09-28",1.343996,1.358013,1.338401,1.343905,1.343905
"2010-09-29",1.356999,1.364238,1.356779,1.357092,1.357092
"2010-09-30",1.362806,1.367708,1.356521,1.362806,1.362806
"2010-10-01",1.362305,1.377581,1.362082,1.362212,1.362212
"2010-10-04",1.377771,1.378436,1.366942,1.377695,1.377695
"2010-10-05",1.367503,1.384754,1.363903,1.367409,1.367409
"2010-10-06",1.383604,1.392816,1.380434,1.383394,1.383394
"2010-10-07",1.392409,1.402308,1.38997,1.392002,1.392002
"2010-10-08",1.392292,1.397507,1.385099,1.392796,1.392796
"2010-10-11",1.398738,1.400619,1.388696,1.397761,1.397761
"2010-10-12",1.388098,1.388195,1.378018,1.388021,1.388021
"2010-10-13",1.391692,1.399933,1.391208,1.391692,1.391692
"2010-10-14",1.396902,1.411891,1.396707,1.396726,1.396726
"2010-10-15",1.407004,1.414807,1.399306,1.407202,1.407202
"2010-10-18",1.397097,1.397409,1.383796,1.396433,1.396433
"2010-10-19",1.393787,1.399404,1.377354,1.393592,1.393592
"2010-10-20",1.374004,1.398308,1.370445,1.373909,1.373909
"2010-10-21",1.396394,1.405106,1.387906,1.396317,1.396317
"2010-10-22",1.391672,1.396804,1.386693,1.391692,1.391692
"2010-10-25",1.393748,1.407697,1.393612,1.394408,1.394408
"2010-10-26",1.393592,1.398191,1.383968,1.394895,1.394895
"2010-10-27",1.385752,1.387694,1.376008,1.385425,1.385425
"2010-10-28",1.377695,1.393961,1.377505,1.377809,1.377809
"2010-10-29",1.377695,1.394117,1.380891,1.377809,1.377809
"2010-11-01",1.393767,1.401169,1.386616,1.397507,1.397507
"2010-11-02",1.391208,1.40479,1.388368,1.391091,1.391091
"2010-11-03",1.403095,1.405956,1.399365,1.403607,1.403607
"2010-11-04",1.413208,1.428204,1.410517,1.412729,1.412729
"2010-11-05",1.422819,1.423001,1.403312,1.422799,1.422799
"2010-11-08",1.407598,1.408114,1.389391,1.407578,1.407578
"2010-11-09",1.385809,1.397194,1.382839,1.386963,1.386963
"2010-11-10",1.377031,1.382094,1.367503,1.377202,1.377202
"2010-11-11",1.377202,1.381903,1.366176,1.377562,1.377562
"2010-11-12",1.361656,1.377202,1.357995,1.362101,1.362101
"2010-11-15",1.369563,1.374703,1.359194,1.369319,1.369319
"2010-11-16",1.357607,1.365318,1.354206,1.357478,1.357478
"2010-11-17",1.349382,1.355307,1.346547,1.349054,1.349054
"2010-11-18",1.354775,1.366792,1.354518,1.355399,1.355399
"2010-11-19",1.365934,1.373098,1.36097,1.365728,1.365728
"2010-11-22",1.374495,1.378645,1.361007,1.374438,1.374438
"2010-11-23",1.360193,1.361359,1.340087,1.360193,1.360193
"2010-11-24",1.338778,1.341886,1.328992,1.338634,1.338634
"2010-11-25",1.335791,1.337506,1.328904,1.335791,1.335791
"2010-11-26",1.334223,1.33506,1.320446,1.333974,1.333974
"2010-11-29",1.324275,1.329752,1.306797,1.323802,1.323802
"2010-11-30",1.310152,1.315028,1.297252,1.310393,1.310393
"2010-12-01",1.299495,1.313456,1.297707,1.299207,1.299207
"2010-12-02",1.31256,1.321196,1.306506,1.312491,1.312491
"2010-12-03",1.321301,1.337667,1.319505,1.321598,1.321598
"2010-12-06",1.341706,1.341976,1.325047,1.341598,1.341598
"2010-12-07",1.329045,1.3398,1.328374,1.328692,1.328692
"2010-12-08",1.324872,1.328004,1.3186,1.324468,1.324468
"2010-12-09",1.324538,1.332303,1.317402,1.325082,1.325082
"2010-12-10",1.324065,1.328198,1.318392,1.324205,1.324205
"2010-12-13",1.319871,1.338258,1.318392,1.319714,1.319714
"2010-12-14",1.339405,1.349418,1.336702,1.339549,1.339549
"2010-12-15",1.336005,1.337793,1.328692,1.336095,1.336095
"2010-12-16",1.322629,1.326102,1.318461,1.322401,1.322401
"2010-12-17",1.3241,1.336005,1.314302,1.323995,1.323995
"2010-12-20",1.316378,1.3182,1.309895,1.3165,1.3165
"2010-12-21",1.311923,1.319993,1.311906,1.311802,1.311802
"2010-12-22",1.309175,1.317992,1.307993,1.309003,1.309003
"2010-12-23",1.311596,1.315201,1.305807,1.311544,1.311544
"2010-12-24",1.31237,1.314665,1.309964,1.312715,1.312715
"2010-12-27",1.308198,1.316985,1.308198,1.307976,1.307976
"2010-12-28",1.318896,1.32744,1.314199,1.318965,1.318965
"2010-12-29",1.308695,1.315634,1.308695,1.308627,1.308627
"2010-12-30",1.322104,1.331097,1.322104,1.322454,1.322454
"2010-12-31",1.330106,1.342372,1.328992,1.330123,1.330123
"2011-01-03",1.335595,1.336505,1.325293,1.335791,1.335791
"2011-01-04",1.336005,1.343093,1.331824,1.335684,1.335684
"2011-01-05",1.332392,1.332392,1.312905,1.332108,1.332108
"2011-01-06",1.316101,1.317037,1.303373,1.315686,1.315686
"2011-01-07",1.298904,1.302134,1.293895,1.297993,1.297993
"2011-01-10",1.289807,1.294834,1.287714,1.289507,1.289507
"2011-01-11",1.295908,1.2986,1.291005,1.296496,1.296496
"2011-01-12",1.2986,1.306319,1.296664,1.298398,1.298398
"2011-01-13",1.312801,1.335292,1.309192,1.312836,1.312836
"2011-01-14",1.335113,1.344899,1.332605,1.335327,1.335327
"2011-01-17",1.337614,1.337614,1.325293,1.338025,1.338025
"2011-01-18",1.328374,1.346112,1.325592,1.328392,1.328392
"2011-01-19",1.338169,1.353675,1.338169,1.337811,1.337811
"2011-01-20",1.345316,1.351808,1.340303,1.345207,1.345207
"2011-01-21",1.346566,1.358899,1.345098,1.346801,1.346801
"2011-01-24",1.362194,1.368008,1.354701,1.361953,1.361953
"2011-01-25",1.364405,1.368401,1.357589,1.364405,1.364405
"2011-01-26",1.368794,1.371761,1.36502,1.368607,1.368607
"2011-01-27",1.370802,1.375629,1.364294,1.371009,1.371009
"2011-01-28",1.372495,1.374703,1.3616,1.372307,1.372307
"2011-01-31",1.357607,1.373796,1.357294,1.357276,1.357276
"2011-02-01",1.371498,1.379329,1.370483,1.371385,1.371385
"2011-02-02",1.382782,1.386001,1.378151,1.382992,1.382992
"2011-02-03",1.381578,1.382457,1.361897,1.381788,1.381788
"2011-02-04",1.362899,1.364759,1.354591,1.362454,1.362454
"2011-02-07",1.357515,1.362639,1.351004,1.357497,1.357497
"2011-02-08",1.359416,1.367465,1.357405,1.359194,1.359194
"2011-02-09",1.362324,1.371893,1.361211,1.362695,1.362695
"2011-02-10",1.371893,1.372816,1.358142,1.3721,1.3721
"2011-02-11",1.360544,1.362157,1.350986,1.360193,1.360193
"2011-02-14",1.351516,1.355896,1.343165,1.351004,1.351004
"2011-02-15",1.348309,1.354701,1.346203,1.348109,1.348109
"2011-02-16",1.349601,1.356797,1.346547,1.349856,1.349856
"2011-02-17",1.357663,1.361063,1.353894,1.357534,1.357534
"2011-02-18",1.362212,1.364517,1.354793,1.362602,1.362602
"2011-02-21",1.371366,1.371366,1.365001,1.371347,1.371347
"2011-02-22",1.36812,1.370051,1.352795,1.368232,1.368232
"2011-02-23",1.367409,1.378398,1.367409,1.367372,1.367372
"2011-02-24",1.375781,1.381693,1.370802,1.376406,1.376406
"2011-02-25",1.382208,1.383796,1.372476,1.381998,1.381998
"2011-02-28",1.373608,1.385329,1.37131,1.373438,1.373438
"2011-03-01",1.382743,1.385291,1.378835,1.382151,1.382151
"2011-03-02",1.376955,1.389005,1.374457,1.377183,1.377183
"2011-03-03",1.386751,1.397507,1.383451,1.386655,1.386655
"2011-03-04",1.395907,1.400697,1.3947,1.395888,1.395888
"2011-03-07",1.398875,1.403607,1.395888,1.399071,1.399071
"2011-03-08",1.396492,1.398993,1.386809,1.396394,1.396394
"2011-03-09",1.389449,1.394078,1.385905,1.389796,1.389796
"2011-03-10",1.390473,1.392506,1.379501,1.390221,1.390221
"2011-03-11",1.3803,1.384236,1.375421,1.380129,1.380129
"2011-03-14",1.393476,1.397937,1.390666,1.393456,1.393456
"2011-03-15",1.399032,1.400011,1.385809,1.399208,1.399208
"2011-03-16",1.398562,1.40007,1.391498,1.398621,1.398621
"2011-03-17",1.388407,1.404692,1.388407,1.388484,1.388484
"2011-03-18",1.403509,1.414547,1.398328,1.403292,1.403292
"2011-03-21",1.416792,1.420192,1.414587,1.417053,1.417053
"2011-03-22",1.421848,1.424806,1.418078,1.421707,1.421707
"2011-03-23",1.417254,1.421403,1.411094,1.416812,1.416812
"2011-03-24",1.410855,1.42102,1.4056,1.410596,1.410596
"2011-03-25",1.416972,1.419366,1.411373,1.417193,1.417193
"2011-03-28",1.402505,1.411433,1.402406,1.402603,1.402603
"2011-03-29",1.407717,1.415008,1.405106,1.407975,1.407975
"2011-03-30",1.411293,1.412908,1.405402,1.411114,1.411114
"2011-03-31",1.41219,1.423305,1.411891,1.41213,1.41213
"2011-04-01",1.416009,1.421504,1.40647,1.415869,1.415869
"2011-04-04",1.422394,1.426859,1.419487,1.422333,1.422333
"2011-04-05",1.421929,1.423285,1.415609,1.42201,1.42201
"2011-04-06",1.42201,1.4347,1.42201,1.421909,1.421909
"2011-04-07",1.43361,1.43361,1.424806,1.433527,1.433527
"2011-04-08",1.430104,1.444314,1.429307,1.430206,1.430206
"2011-04-11",1.44609,1.448331,1.442169,1.446215,1.446215
"2011-04-12",1.443439,1.451695,1.438042,1.443793,1.443793
"2011-04-13",1.447492,1.451927,1.445776,1.447639,1.447639
"2011-04-14",1.444607,1.451505,1.436844,1.44421,1.44421
"2011-04-15",1.448604,1.450495,1.439429,1.44321,1.44321
"2011-04-18",1.441691,1.442003,1.416591,1.441296,1.441296
"2011-04-19",1.422273,1.432809,1.420757,1.422394,1.422394
"2011-04-20",1.433897,1.453953,1.43361,1.433795,1.433795
"2011-04-21",1.4514,1.464794,1.450873,1.4514,1.4514
"2011-04-22",1.455307,1.458896,1.4537,1.455498,1.455498
"2011-04-25",1.455519,1.462566,1.453045,1.45571,1.45571
"2011-04-26",1.45779,1.464901,1.449969,1.457896,1.457896
"2011-04-27",1.46899,1.470999,1.463807,1.468795,1.468795
"2011-04-28",1.478,1.488206,1.477847,1.478,1.478
"2011-04-29",1.484296,1.487896,1.480494,1.484406,1.484406
"2011-05-02",1.48056,1.490246,1.477127,1.479399,1.479399
"2011-05-03",1.482492,1.488738,1.475797,1.482382,1.482382
"2011-05-04",1.483503,1.493808,1.477891,1.483327,1.483327
"2011-05-05",1.482404,1.489736,1.45813,1.482975,1.482975
"2011-05-06",1.454017,1.458704,1.446697,1.45444,1.45444
"2011-05-09",1.434597,1.444043,1.425801,1.435297,1.435297
"2011-05-10",1.437546,1.439408,1.427491,1.437608,1.437608
"2011-05-11",1.441109,1.442231,1.426574,1.441109,1.441109
"2011-05-12",1.421282,1.425578,1.412609,1.4211,1.4211
"2011-05-13",1.423609,1.434,1.414207,1.423792,1.423792
"2011-05-16",1.407559,1.424603,1.405086,1.407796,1.407796
"2011-05-17",1.415809,1.422293,1.412549,1.415809,1.415809
"2011-05-18",1.4269,1.428653,1.419628,1.4269,1.4269
"2011-05-19",1.425618,1.430595,1.4211,1.425517,1.425517
"2011-05-20",1.431803,1.434391,1.414507,1.431619,1.431619
"2011-05-23",1.410875,1.413468,1.397604,1.410576,1.410576
"2011-05-24",1.403706,1.413308,1.400423,1.403666,1.403666
"2011-05-25",1.40992,1.411672,1.401797,1.4099,1.4099
"2011-05-26",1.408232,1.420495,1.407024,1.40849,1.40849
"2011-05-27",1.413108,1.430308,1.412829,1.413507,1.413507
"2011-05-30",1.42949,1.430554,1.425984,1.429736,1.429736
"2011-05-31",1.432418,1.442294,1.432418,1.432234,1.432234
"2011-06-01",1.442752,1.445776,1.438807,1.442793,1.442793
"2011-06-02",1.434597,1.448394,1.432993,1.434494,1.434494
"2011-06-03",1.448708,1.460494,1.445985,1.448604,1.448604
"2011-06-06",1.46561,1.465717,1.459534,1.465502,1.465502
"2011-06-07",1.458151,1.469184,1.456707,1.4583,1.4583
"2011-06-08",1.468795,1.469011,1.457237,1.468601,1.468601
"2011-06-09",1.459897,1.464558,1.448205,1.460195,1.460195
"2011-06-10",1.451231,1.454799,1.435709,1.451568,1.451568
"2011-06-13",1.433363,1.440341,1.432603,1.43326,1.43326
"2011-06-14",1.441753,1.448604,1.438104,1.441691,1.441691
"2011-06-15",1.444899,1.444961,1.420959,1.445003,1.445003
"2011-06-16",1.418641,1.420031,1.407796,1.418198,1.418198
"2011-06-17",1.419991,1.433836,1.412948,1.41991,1.41991
"2011-06-20",1.429409,1.432501,1.419426,1.42851,1.42851
"2011-06-21",1.43248,1.440403,1.431025,1.432542,1.432542
"2011-06-22",1.438021,1.443793,1.434905,1.438166,1.438166
"2011-06-23",1.431803,1.433404,1.413128,1.431434,1.431434
"2011-06-24",1.427307,1.430595,1.41611,1.427002,1.427002
"2011-06-27",1.417595,1.429409,1.410795,1.417133,1.417133
"2011-06-28",1.431701,1.439595,1.42442,1.43168,1.43168
"2011-06-29",1.435812,1.444794,1.433404,1.435791,1.435791
"2011-06-30",1.4481,1.452707,1.444899,1.44789,1.44789
"2011-07-01",1.449591,1.454609,1.444607,1.449695,1.449695
"2011-07-04",1.454609,1.457705,1.449801,1.453996,1.453996
"2011-07-05",1.455307,1.455307,1.444565,1.455307,1.455307
"2011-07-06",1.442398,1.446655,1.429,1.442814,1.442814
"2011-07-07",1.433199,1.437401,1.422333,1.433158,1.433158
"2011-07-08",1.436616,1.436885,1.421403,1.436451,1.436451
"2011-07-11",1.420495,1.422576,1.398895,1.420192,1.420192
"2011-07-12",1.404139,1.404692,1.384198,1.40406,1.40406
"2011-07-13",1.396902,1.419205,1.396726,1.396902,1.396902
"2011-07-14",1.42292,1.427409,1.415088,1.423427,1.423427
"2011-07-15",1.415809,1.419608,1.409642,1.415729,1.415729
"2011-07-18",1.411931,1.413208,1.401797,1.41231,1.41231
"2011-07-19",1.411094,1.421464,1.407301,1.411194,1.411194
"2011-07-20",1.417394,1.423792,1.413488,1.417294,1.417294
"2011-07-21",1.4269,1.439781,1.414507,1.427002,1.427002
"2011-07-22",1.441795,1.443522,1.432706,1.442003,1.442003
"2011-07-25",1.438166,1.440715,1.43287,1.438849,1.438849
"2011-07-26",1.436782,1.452095,1.436059,1.437153,1.437153
"2011-07-27",1.45041,1.453509,1.436307,1.45081,1.45081
"2011-07-28",1.437546,1.44003,1.425801,1.437298,1.437298
"2011-07-29",1.433404,1.440632,1.423852,1.433199,1.433199
"2011-08-01",1.436534,1.445128,1.418822,1.436369,1.436369
"2011-08-02",1.427124,1.428347,1.415288,1.426208,1.426208
"2011-08-03",1.417595,1.434391,1.414487,1.417334,1.417334
"2011-08-04",1.434535,1.43641,1.411512,1.435297,1.435297
"2011-08-05",1.406648,1.422536,1.405797,1.406707,1.406707
"2011-08-08",1.430063,1.439947,1.413328,1.429409,1.429409
"2011-08-09",1.417716,1.428571,1.415709,1.417073,1.417073
"2011-08-10",1.438001,1.440051,1.41633,1.438311,1.438311
"2011-08-11",1.412868,1.428592,1.410656,1.412469,1.412469
"2011-08-12",1.422192,1.428796,1.415088,1.422637,1.422637
"2011-08-15",1.427287,1.447492,1.426737,1.427409,1.427409
"2011-08-16",1.443835,1.444481,1.435791,1.443835,1.443835
"2011-08-17",1.440196,1.451379,1.433897,1.439802,1.439802
"2011-08-18",1.442939,1.445108,1.427898,1.442918,1.442918
"2011-08-19",1.43207,1.44517,1.426595,1.432439,1.432439
"2011-08-22",1.436947,1.443397,1.435008,1.436926,1.436926
"2011-08-23",1.436101,1.449801,1.435585,1.436101,1.436101
"2011-08-24",1.44371,1.448079,1.438952,1.44371,1.44371
"2011-08-25",1.441109,1.447304,1.433363,1.441234,1.441234
"2011-08-26",1.437401,1.447492,1.433219,1.437298,1.437298
"2011-08-29",1.449675,1.454694,1.446697,1.449506,1.449506
"2011-08-30",1.452602,1.453235,1.43887,1.452433,1.452433
"2011-08-31",1.44346,1.446801,1.439802,1.443314,1.443314
"2011-09-01",1.437505,1.437794,1.422961,1.437463,1.437463
"2011-09-02",1.426208,1.428796,1.419305,1.426208,1.426208
"2011-09-05",1.415568,1.417193,1.406588,1.415769,1.415769
"2011-09-06",1.406905,1.42369,1.397526,1.406312,1.406312
"2011-09-07",1.400384,1.413068,1.400207,1.400325,1.400325
"2011-09-08",1.408391,1.409006,1.39435,1.40857,1.40857
"2011-09-09",1.390395,1.393806,1.364908,1.390414,1.390414
"2011-09-12",1.359601,1.368701,1.351497,1.360082,1.360082
"2011-09-13",1.365803,1.3721,1.355914,1.366027,1.366027
"2011-09-14",1.368101,1.374854,1.359305,1.368607,1.368607
"2011-09-15",1.374835,1.392758,1.370407,1.374608,1.374608
"2011-09-16",1.386732,1.388098,1.375894,1.386905,1.386905
"2011-09-19",1.370351,1.370689,1.359139,1.370145,1.370145
"2011-09-20",1.360415,1.372665,1.359952,1.360563,1.360563
"2011-09-21",1.369094,1.373098,1.363754,1.369394,1.369394
"2011-09-22",1.358474,1.358567,1.339208,1.358603,1.358603
"2011-09-23",1.347909,1.356594,1.342102,1.34809,1.34809
"2011-09-26",1.3545,1.3545,1.336702,1.354701,1.354701
"2011-09-27",1.352009,1.365505,1.348072,1.351808,1.351808
"2011-09-28",1.358493,1.368401,1.354591,1.358234,1.358234
"2011-09-29",1.354555,1.367708,1.3521,1.353766,1.353766
"2011-09-30",1.358197,1.359897,1.341526,1.358585,1.358585
"2011-10-03",1.336095,1.338079,1.324503,1.336095,1.336095
"2011-10-04",1.319418,1.329893,1.314942,1.319505,1.319505
"2011-10-05",1.332747,1.337238,1.326612,1.333013,1.333013
"2011-10-06",1.334045,1.343292,1.324293,1.333992,1.333992
"2011-10-07",1.342696,1.352174,1.340393,1.342895,1.342895
"2011-10-10",1.338598,1.369,1.338097,1.338598,1.338598
"2011-10-11",1.363308,1.367409,1.356999,1.36355,1.36355
"2011-10-12",1.364405,1.381597,1.35864,1.364573,1.364573
"2011-10-13",1.378873,1.382304,1.368607,1.379196,1.379196
"2011-10-14",1.374306,1.389294,1.372476,1.373551,1.373551
"2011-10-17",1.388253,1.391304,1.374098,1.387906,1.387906
"2011-10-18",1.374344,1.378683,1.365449,1.3744,1.3744
"2011-10-19",1.3734,1.386693,1.372646,1.374004,1.374004
"2011-10-20",1.376406,1.384006,1.365934,1.3765,1.3765
"2011-10-21",1.377999,1.389796,1.371009,1.377904,1.377904
"2011-10-24",1.384792,1.395401,1.382304,1.384773,1.384773
"2011-10-25",1.392409,1.395634,1.385003,1.392234,1.392234
"2011-10-26",1.390395,1.396687,1.380491,1.390453,1.390453
"2011-10-27",1.387213,1.418299,1.386809,1.387694,1.387694
"2011-10-28",1.417495,1.420091,1.413927,1.417394,1.417394
"2011-10-31",1.414207,1.416952,1.393592,1.414007,1.414007
"2011-11-01",1.386463,1.386982,1.361192,1.386001,1.386001
"2011-11-02",1.365803,1.38259,1.365803,1.365598,1.365598
"2011-11-03",1.369319,1.382533,1.365784,1.369,1.369
"2011-11-04",1.382285,1.386501,1.371761,1.382992,1.382992
"2011-11-07",1.37952,1.381196,1.368363,1.37893,1.37893
"2011-11-08",1.376008,1.384255,1.373193,1.376008,1.376008
"2011-11-09",1.382705,1.385694,1.355601,1.382648,1.382648
"2011-11-10",1.352741,1.364964,1.3486,1.352667,1.352667
"2011-11-11",1.361192,1.374193,1.358197,1.361007,1.361007
"2011-11-14",1.378797,1.378797,1.362101,1.378702,1.378702
"2011-11-15",1.362695,1.364107,1.351278,1.362416,1.362416
"2011-11-16",1.350877,1.355326,1.343075,1.350713,1.350713
"2011-11-17",1.344303,1.353491,1.342534,1.344104,1.344104
"2011-11-18",1.345497,1.361304,1.344845,1.345804,1.345804
"2011-11-21",1.353601,1.354005,1.343292,1.352997,1.352997
"2011-11-22",1.348636,1.356871,1.347128,1.348436,1.348436
"2011-11-23",1.351443,1.353107,1.335256,1.352192,1.352192
"2011-11-24",1.334704,1.341202,1.332019,1.335203,1.335203
"2011-11-25",1.3328,1.333404,1.321842,1.333102,1.333102
"2011-11-28",1.331026,1.339692,1.327827,1.331345,1.331345
"2011-11-29",1.33076,1.343743,1.328904,1.3317,1.3317
"2011-11-30",1.332392,1.352393,1.326436,1.33241,1.33241
"2011-12-01",1.344231,1.3521,1.341994,1.344393,1.344393
"2011-12-02",1.346747,1.353803,1.341976,1.346692,1.346692
"2011-12-05",1.341742,1.348399,1.340141,1.341904,1.341904
"2011-12-06",1.338473,1.342498,1.334027,1.33867,1.33867
"2011-12-07",1.341202,1.345261,1.335363,1.341202,1.341202
"2011-12-08",1.340105,1.345696,1.331097,1.340375,1.340375
"2011-12-09",1.334543,1.343003,1.328604,1.334543,1.334543
"2011-12-12",1.337095,1.337793,1.321109,1.337167,1.337167
"2011-12-13",1.316569,1.323171,1.309998,1.317107,1.317107
"2011-12-14",1.302796,1.305909,1.295404,1.301914,1.301914
"2011-12-15",1.298735,1.304904,1.296294,1.298802,1.298802
"2011-12-16",1.302999,1.308404,1.300695,1.302966,1.302966
"2011-12-19",1.303594,1.304104,1.298499,1.303696,1.303696
"2011-12-20",1.300796,1.313198,1.299697,1.300779,1.300779
"2011-12-21",1.308798,1.319418,1.302847,1.308798,1.308798
"2011-12-22",1.303798,1.311906,1.302355,1.304002,1.304002
"2011-12-23",1.305705,1.309397,1.303305,1.305602,1.305602
"2011-12-26",1.304393,1.308404,1.304393,1.304495,1.304495
"2011-12-27",1.305006,1.308592,1.304495,1.305057,1.305057
"2011-12-28",1.307104,1.307959,1.294733,1.307207,1.307207
"2011-12-29",1.292574,1.294398,1.286124,1.292725,1.292725
"2011-12-30",1.295219,1.299596,1.290606,1.295605,1.295605
"2012-01-02",1.296008,1.296395,1.292257,1.296008,1.296008
"2012-01-03",1.293628,1.306592,1.293628,1.294096,1.294096
"2012-01-04",1.305398,1.307395,1.290206,1.305602,1.305602
"2012-01-05",1.293092,1.294297,1.278527,1.293142,1.293142
"2012-01-06",1.279296,1.281296,1.270406,1.279607,1.279607
"2012-01-09",1.267957,1.278494,1.267957,1.268038,1.268038
"2012-01-10",1.277596,1.281706,1.274551,1.277596,1.277596
"2012-01-11",1.275429,1.278838,1.267395,1.275185,1.275185
"2012-01-12",1.272394,1.282907,1.270099,1.272394,1.272394
"2012-01-13",1.282545,1.287498,1.265182,1.282051,1.282051
"2012-01-16",1.264846,1.268295,1.262866,1.264702,1.264702
"2012-01-17",1.266737,1.280361,1.266672,1.266705,1.266705
"2012-01-18",1.274827,1.284406,1.273723,1.2746,1.2746
"2012-01-19",1.286306,1.292107,1.284505,1.286604,1.286604
"2012-01-20",1.29616,1.298448,1.288776,1.296496,1.296496
"2012-01-23",1.289042,1.304512,1.288378,1.288477,1.288477
"2012-01-24",1.302507,1.305636,1.295824,1.302694,1.302694
"2012-01-25",1.303594,1.305006,1.293377,1.304104,1.304104
"2012-01-26",1.310736,1.317992,1.309483,1.310736,1.310736
"2012-01-27",1.308918,1.315997,0.760572,1.309278,1.309278
"2012-01-30",1.320655,1.320847,1.308387,1.320795,1.320795
"2012-01-31",1.313888,1.321353,1.308695,1.313957,1.313957
"2012-02-01",1.313888,1.321353,1.3047,1.307702,1.307702
"2012-02-02",1.317176,1.319609,1.309295,1.317003,1.317003
"2012-02-03",1.313543,1.318739,1.307856,1.313715,1.313715
"2012-02-06",1.312508,1.312853,1.303441,1.312715,1.312715
"2012-02-07",1.311819,1.324328,1.309397,1.312164,1.312164
"2012-02-08",1.324854,1.328727,1.323802,1.324854,1.324854
"2012-02-09",1.32503,1.3319,1.323101,1.324854,1.324854
"2012-02-10",1.327845,1.328904,1.316482,1.327845,1.327845
"2012-02-13",1.322926,1.328198,1.321109,1.323679,1.323679
"2012-02-14",1.315443,1.321353,1.313198,1.315789,1.315789
"2012-02-15",1.312973,1.318913,1.3065,1.31337,1.31337
"2012-02-16",1.305824,1.305824,1.297993,1.305807,1.305807
"2012-02-17",1.313025,1.3199,1.311682,1.31268,1.31268
"2012-02-20",1.322454,1.327669,1.318392,1.322716,1.322716
"2012-02-21",1.320481,1.329204,1.318913,1.320481,1.320481
"2012-02-22",1.324854,1.32638,1.321353,1.324328,1.324328
"2012-02-23",1.325732,1.334,1.323452,1.325574,1.325574
"2012-02-24",1.337435,1.347709,1.33588,1.337363,1.337363
"2012-02-27",1.346983,1.346983,1.33702,1.346711,1.346711
"2012-02-28",1.341022,1.346294,1.339585,1.340662,1.340662
"2012-02-29",1.34789,1.348618,1.335506,1.3478,1.3478
"2012-03-01",1.332623,1.335702,1.328551,1.33209,1.33209
"2012-03-02",1.331895,1.333156,1.319174,1.332268,1.332268
"2012-03-05",1.318565,1.323802,1.316229,1.318618,1.318618
"2012-03-06",1.322297,1.322751,1.311458,1.322576,1.322576
"2012-03-07",1.312009,1.316136,1.309981,1.312336,1.312336
"2012-03-08",1.31406,1.327228,1.313698,1.313991,1.313991
"2012-03-09",1.327228,1.327316,1.31076,1.327492,1.327492
"2012-03-12",1.312164,1.31466,1.308216,1.312508,1.312508
"2012-03-13",1.317176,1.318913,1.30533,1.316829,1.316829
"2012-03-14",1.308044,1.3089,1.301592,1.308044,1.308044
"2012-03-15",1.302236,1.308289,1.300492,1.302253,1.302253
"2012-03-16",1.307873,1.318426,1.305057,1.307873,1.307873
"2012-03-19",1.317697,1.32648,1.314406,1.317714,1.317714
"2012-03-20",1.322926,1.32494,1.317523,1.322926,1.322926
"2012-03-21",1.323977,1.328551,1.31827,1.323767,1.323767
"2012-03-22",1.321807,1.325557,1.3141,1.321877,1.321877
"2012-03-23",1.320481,1.32857,1.319244,1.320481,1.320481
"2012-03-26",1.328374,1.3337,1.319958,1.328304,1.328304
"2012-03-27",1.336005,1.338341,1.332179,1.336005,1.336005
"2012-03-28",1.3328,1.337256,1.328021,1.332871,1.332871
"2012-03-29",1.332623,1.33436,1.325732,1.332623,1.332623
"2012-03-30",1.331381,1.3369,1.331239,1.331381,1.331381
"2012-04-02",1.335827,1.3379,1.32805,1.335827,1.335827
"2012-04-03",1.333156,1.336689,1.330318,1.333333,1.333333
"2012-04-04",1.322384,1.323452,1.310831,1.322524,1.322524
"2012-04-05",1.314406,1.3166,1.30373,1.314406,1.314406
"2012-04-06",1.306404,1.311303,1.305483,1.306506,1.306506
"2012-04-09",1.308507,1.308507,1.303798,1.307908,1.307908
"2012-04-10",1.311131,1.314406,1.30563,1.311131,1.311131
"2012-04-11",1.307531,1.315357,1.306677,1.30736,1.30736
"2012-04-12",1.311906,1.318699,1.310393,1.311992,1.311992
"2012-04-13",1.318913,1.319958,1.307087,1.318913,1.318913
"2012-04-16",1.305653,1.308524,1.29969,1.305653,1.305653
"2012-04-17",1.31268,1.316482,1.309106,1.31268,1.31268
"2012-04-18",1.313543,1.314233,1.30601,1.313543,1.313543
"2012-04-19",1.311992,1.315699,1.30716,1.311992,1.311992
"2012-04-20",1.314406,1.32247,1.313198,1.314579,1.314579
"2012-04-23",1.320899,1.321004,1.310788,1.320481,1.320481
"2012-04-24",1.31527,1.321493,1.3147,1.315201,1.315201
"2012-04-25",1.319609,1.32362,1.318305,1.319784,1.319784
"2012-04-26",1.323276,1.32595,1.320254,1.323276,1.323276
"2012-04-27",1.319261,1.326876,1.315997,1.319087,1.319087
"2012-04-30",1.324152,1.326469,1.321004,1.324152,1.324152
"2012-05-01",1.323995,1.328092,1.320599,1.323977,1.323977
"2012-05-02",1.323977,1.32417,1.313025,1.323977,1.323977
"2012-05-03",1.314924,1.31802,1.30995,1.314752,1.314752
"2012-05-04",1.315616,1.317593,1.308609,1.315616,1.315616
"2012-05-07",1.296294,1.305824,1.296294,1.297034,1.297034
"2012-05-08",1.306165,1.306165,1.298381,1.306165,1.306165
"2012-05-09",1.299292,1.30039,1.291322,1.299545,1.299545
"2012-05-10",1.293661,1.29785,1.292574,1.293661,1.293661
"2012-05-11",1.293393,1.295469,1.290906,1.293494,1.293494
"2012-05-14",1.290156,1.290489,1.282824,1.28999,1.28999
"2012-05-15",1.283203,1.28698,1.27565,1.283203,1.283203
"2012-05-16",1.273561,1.275831,1.268295,1.273561,1.273561
"2012-05-17",1.273383,1.275022,1.266945,1.273075,1.273075
"2012-05-18",1.269841,1.273983,1.264558,1.269841,1.269841
"2012-05-21",1.277302,1.28123,1.273075,1.277302,1.277302
"2012-05-22",1.281394,1.281394,1.274048,1.281066,1.281066
"2012-05-23",1.266464,1.268392,1.257008,1.266464,1.266464
"2012-05-24",1.256124,1.26098,1.25192,1.256124,1.256124
"2012-05-25",1.253761,1.259795,1.25068,1.253604,1.253604
"2012-05-28",1.256692,1.261869,1.252662,1.256913,1.256913
"2012-05-29",1.252505,1.257387,1.2475,1.252505,1.252505
"2012-05-30",1.247816,1.248595,1.239157,1.247816,1.247816
"2012-05-31",1.237471,1.24292,1.23423,1.237471,1.237471
"2012-06-01",1.236094,1.24467,1.229701,1.236247,1.236247
"2012-06-04",1.239941,1.2507,1.23885,1.240233,1.240233
"2012-06-05",1.251095,1.254013,1.241234,1.250938,1.250938
"2012-06-06",1.246261,1.25281,1.244499,1.246261,1.246261
"2012-06-07",1.257561,1.262148,1.254548,1.257387,1.257387
"2012-06-08",1.256897,1.257229,1.2444,1.257071,1.257071
"2012-06-11",1.264542,1.2648,1.24877,1.264542,1.264542
"2012-06-12",1.247816,1.25277,1.245035,1.247816,1.247816
"2012-06-13",1.250469,1.2606,1.247661,1.250469,1.250469
"2012-06-14",1.257561,1.26167,1.254359,1.257387,1.257387
"2012-06-15",1.262786,1.264862,1.25949,1.262786,1.262786
"2012-06-18",1.270487,1.272426,1.256349,1.270487,1.270487
"2012-06-19",1.259652,1.270002,1.257229,1.259763,1.259763
"2012-06-20",1.26807,1.272426,1.266336,1.26807,1.26807
"2012-06-21",1.268231,1.270099,1.257071,1.26807,1.26807
"2012-06-22",1.25502,1.258131,1.252693,1.255178,1.255178
"2012-06-25",1.253919,1.254548,1.247505,1.253761,1.253761
"2012-06-26",1.250297,1.252662,1.245097,1.250469,1.250469
"2012-06-27",1.248751,1.250782,1.244865,1.248751,1.248751
"2012-06-28",1.247194,1.252348,1.240849,1.247349,1.247349
"2012-06-29",1.244091,1.26916,1.243626,1.244091,1.244091
"2012-07-02",1.265663,1.266624,1.257229,1.265518,1.265518
"2012-07-03",1.257972,1.262467,1.256439,1.258178,1.258178
"2012-07-04",1.260557,1.260716,1.25109,1.260557,1.260557
"2012-07-05",1.251878,1.253761,1.236568,1.251627,1.251627
"2012-07-06",1.239157,1.24013,1.228396,1.239157,1.239157
"2012-07-09",1.227144,1.231541,1.227144,1.227144,1.227144
"2012-07-10",1.2318,1.233201,1.223691,1.23183,1.23183
"2012-07-11",1.22564,1.229599,1.22333,1.22564,1.22564
"2012-07-12",1.22474,1.22474,1.21733,1.224725,1.224725
"2012-07-13",1.219066,1.225145,1.21631,1.219274,1.219274
"2012-07-16",1.22489,1.227401,1.21773,1.22489,1.22489
"2012-07-17",1.226843,1.231224,1.219215,1.226843,1.226843
"2012-07-18",1.229559,1.230618,1.221999,1.229559,1.229559
"2012-07-19",1.227747,1.23216,1.2232,1.227747,1.227747
"2012-07-20",1.227747,1.227898,1.214801,1.227687,1.227687
"2012-07-23",1.212856,1.213445,1.207292,1.212709,1.212709
"2012-07-24",1.21243,1.213799,1.20599,1.212415,1.212415
"2012-07-25",1.206185,1.2167,1.205545,1.206185,1.206185
"2012-07-26",1.214034,1.23235,1.212121,1.214034,1.214034
"2012-07-27",1.228049,1.2377,1.22459,1.228049,1.228049
"2012-07-30",1.230315,1.230618,1.2232,1.230466,1.230466
"2012-07-31",1.226091,1.232489,1.22534,1.225941,1.225941
"2012-08-01",1.229407,1.2335,1.228184,1.229407,1.229407
"2012-08-02",1.22414,1.237838,1.2138,1.22414,1.22414
"2012-08-03",1.218027,1.239157,1.216989,1.218027,1.218027
"2012-08-06",1.242854,1.242854,1.234416,1.242854,1.242854
"2012-08-07",1.239004,1.244091,1.23774,1.239004,1.239004
"2012-08-08",1.238697,1.240079,1.233106,1.238697,1.238697
"2012-08-09",1.237241,1.238697,1.226994,1.237333,1.237333
"2012-08-10",1.229407,1.2316,1.22474,1.229407,1.229407
"2012-08-13",1.227596,1.237164,1.226392,1.227717,1.227717
"2012-08-14",1.232742,1.238544,1.2318,1.232742,1.232742
"2012-08-15",1.23259,1.234416,1.22677,1.23259,1.23259
"2012-08-16",1.228954,1.2371,1.225879,1.228954,1.228954
"2012-08-17",1.235788,1.238339,1.22933,1.235788,1.235788
"2012-08-20",1.23335,1.236843,1.229701,1.233259,1.233259
"2012-08-21",1.235178,1.248751,1.234797,1.23533,1.23533
"2012-08-22",1.247661,1.24836,1.2435,1.247661,1.247661
"2012-08-23",1.253447,1.2589,1.252756,1.253447,1.253447
"2012-08-24",1.256124,1.256755,1.24892,1.256124,1.256124
"2012-08-27",1.250453,1.25362,1.249157,1.250438,1.250438
"2012-08-28",1.250156,1.257229,1.246836,1.250156,1.250156
"2012-08-29",1.257229,1.257229,1.25221,1.257229,1.257229
"2012-08-30",1.253133,1.2564,1.249531,1.253133,1.253133
"2012-08-31",1.251095,1.262901,1.249688,1.251095,1.251095
"2012-09-03",1.257703,1.2603,1.256124,1.257703,1.257703
"2012-09-04",1.258653,1.262626,1.255966,1.258653,1.258653
"2012-09-05",1.253761,1.262148,1.250469,1.253447,1.253447
"2012-09-06",1.260239,1.264223,1.256439,1.260239,1.260239
"2012-09-07",1.263264,1.280197,1.262786,1.263264,1.263264
"2012-09-10",1.279591,1.28041,1.277302,1.279591,1.279591
"2012-09-11",1.276161,1.287001,1.276031,1.276161,1.276161
"2012-09-12",1.285182,1.293661,1.284604,1.285182,1.285182
"2012-09-13",1.290323,1.293159,1.28871,1.290323,1.290323
"2012-09-14",1.299376,1.31681,1.298533,1.299376,1.299376
"2012-09-17",1.311648,1.316621,1.308789,1.311648,1.311648
"2012-09-18",1.31096,1.311407,1.304308,1.311011,1.311011
"2012-09-19",1.304631,1.308558,1.299714,1.304631,1.304631
"2012-09-20",1.305824,1.305995,1.29231,1.305824,1.305824
"2012-09-21",1.297353,1.304495,1.296176,1.297353,1.297353
"2012-09-24",1.296899,1.298027,1.289491,1.296849,1.296849
"2012-09-25",1.294163,1.29705,1.288809,1.294163,1.294163
"2012-09-26",1.28999,1.291322,1.284093,1.290006,1.290006
"2012-09-27",1.288162,1.290156,1.283664,1.288162,1.288162
"2012-09-28",1.291322,1.29584,1.28421,1.291322,1.291322
"2012-10-01",1.280672,1.293494,1.280672,1.280902,1.280902
"2012-10-02",1.288826,1.295919,1.288494,1.288826,1.288826
"2012-10-03",1.291489,1.293828,1.288162,1.291656,1.291656
"2012-10-04",1.292491,1.300981,1.291322,1.292324,1.292324
"2012-10-05",1.301575,1.30719,1.299714,1.301744,1.301744
"2012-10-08",1.301575,1.301575,1.294049,1.301575,1.301575
"2012-10-09",1.29769,1.2993,1.286836,1.29769,1.29769
"2012-10-10",1.285843,1.291206,1.283977,1.285843,1.285843
"2012-10-11",1.286008,1.295169,1.283038,1.285843,1.285843
"2012-10-12",1.293326,1.299039,1.292491,1.293326,1.293326
"2012-10-15",1.294163,1.298027,1.289823,1.294331,1.294331
"2012-10-16",1.296849,1.306199,1.295337,1.296849,1.296849
"2012-10-17",1.310788,1.313781,1.308729,1.310788,1.310788
"2012-10-18",1.311648,1.312899,1.30826,1.311648,1.311648
"2012-10-19",1.307019,1.307901,1.301609,1.306916,1.306916
"2012-10-22",1.302253,1.308044,1.302253,1.302253,1.302253
"2012-10-23",1.307019,1.30719,1.29535,1.307019,1.307019
"2012-10-24",1.297353,1.2999,1.29237,1.297353,1.297353
"2012-10-25",1.296512,1.3022,1.294415,1.296512,1.296512
"2012-10-26",1.293828,1.295673,1.289175,1.293828,1.293828
"2012-10-29",1.292324,1.293695,1.288992,1.292407,1.292407
"2012-10-30",1.290822,1.298364,1.288776,1.290822,1.290822
"2012-10-31",1.296244,1.301914,1.294733,1.29626,1.29626
"2012-11-01",1.296512,1.2983,1.292825,1.296512,1.296512
"2012-11-02",1.294834,1.295401,1.28378,1.294834,1.294834
"2012-11-05",1.282545,1.2843,1.276992,1.282791,1.282791
"2012-11-06",1.280246,1.2819,1.2768,1.280246,1.280246
"2012-11-07",1.280902,1.287619,1.273869,1.280803,1.280803
"2012-11-08",1.275559,1.277599,1.272401,1.275998,1.275998
"2012-11-09",1.274372,1.278936,1.26934,1.274535,1.274535
"2012-11-12",1.272426,1.274048,1.270148,1.272394,1.272394
"2012-11-13",1.270971,1.2722,1.266657,1.270971,1.270971
"2012-11-14",1.271133,1.2758,1.270648,1.270971,1.270971
"2012-11-15",1.272945,1.280246,1.272006,1.273237,1.273237
"2012-11-16",1.278282,1.278445,1.269374,1.278445,1.278445
"2012-11-19",1.275998,1.281851,1.274746,1.27595,1.27595
"2012-11-20",1.276683,1.282397,1.276683,1.276944,1.276944
"2012-11-21",1.281394,1.28299,1.274251,1.281443,1.281443
"2012-11-22",1.286505,1.2899,1.283714,1.286505,1.286505
"2012-11-23",1.287498,1.29685,1.286918,1.287515,1.287515
"2012-11-26",1.29732,1.298027,1.294666,1.296596,1.296596
"2012-11-27",1.299039,1.300559,1.292107,1.298701,1.298701
"2012-11-28",1.293828,1.293996,1.28826,1.293828,1.293828
"2012-11-29",1.295337,1.301101,1.293996,1.295337,1.295337
"2012-11-30",1.297353,1.30286,1.297017,1.297353,1.297353
"2012-12-03",1.299714,1.3076,1.299511,1.29968,1.29968
"2012-12-05",1.309929,1.312508,1.306353,1.309929,1.309929
"2012-12-06",1.307019,1.308479,1.297943,1.307019,1.307019
"2012-12-07",1.296344,1.297404,1.28824,1.296344,1.296344
"2012-12-10",1.290656,1.294264,1.288826,1.290606,1.290606
"2012-12-11",1.293828,1.300799,1.292992,1.293828,1.293828
"2012-12-12",1.301236,1.3052,1.299697,1.301321,1.301321
"2012-12-13",1.306677,1.310099,1.304521,1.306677,1.306677
"2012-12-14",1.307873,1.312,1.306848,1.307873,1.307873
"2012-12-17",1.316656,1.317969,1.314752,1.316586,1.316586
"2012-12-18",1.316482,1.32139,1.315738,1.316482,1.316482
"2012-12-19",1.323101,1.33069,1.322524,1.323101,1.323101
"2012-12-20",1.321353,1.329434,1.320603,1.321528,1.321528
"2012-12-21",1.323802,1.323802,1.3169,1.323767,1.323767
"2012-12-24",1.318218,1.323452,1.317211,1.3182,1.3182
"2012-12-25",1.318392,1.320306,1.317402,1.318044,1.318044
"2012-12-26",1.318218,1.325205,1.317523,1.318044,1.318044
"2012-12-27",1.322751,1.328551,1.321493,1.322576,1.322576
"2012-12-28",1.324854,1.325732,1.316638,1.32503,1.32503
"2012-12-31",1.322751,1.323452,1.317697,1.322769,1.322769
"2013-01-01",1.320132,1.322401,1.319592,1.320132,1.320132
"2013-01-02",1.319784,1.329805,1.319435,1.319784,1.319784
"2013-01-03",1.318392,1.318913,1.3089,1.318218,1.318218
"2013-01-04",1.303101,1.30638,1.300052,1.303271,1.303271
"2013-01-07",1.306848,1.309929,1.30206,1.306745,1.306745
"2013-01-08",1.312336,1.313819,1.306762,1.312508,1.312508
"2013-01-09",1.308387,1.3095,1.3039,1.308233,1.308233
"2013-01-10",1.305364,1.321598,1.304104,1.305483,1.305483
"2013-01-11",1.327316,1.336211,1.325205,1.327316,1.327316
"2013-01-14",1.336005,1.340303,1.33384,1.336202,1.336202
"2013-01-15",1.337793,1.339405,1.331079,1.337793,1.337793
"2013-01-16",1.331026,1.332701,1.326084,1.330849,1.330849
"2013-01-17",1.32908,1.337614,1.327105,1.32908,1.32908
"2013-01-18",1.337256,1.339764,1.329734,1.337256,1.337256
"2013-01-21",1.331913,1.333156,1.33013,1.332001,1.332001
"2013-01-22",1.331026,1.337301,1.327181,1.33115,1.33115
"2013-01-23",1.331558,1.3358,1.327401,1.331398,1.331398
"2013-01-24",1.330849,1.337793,1.32887,1.330849,1.330849
"2013-01-25",1.336898,1.347911,1.335327,1.336934,1.336934
"2013-01-28",1.34662,1.347551,1.342759,1.346602,1.346602
"2013-01-29",1.344809,1.349182,1.341742,1.344628,1.344628
"2013-01-30",1.349164,1.3577,1.348363,1.349164,1.349164
"2013-01-31",1.356852,1.359,1.354401,1.356834,1.356834
"2013-02-01",1.3611,1.3693,1.35889,1.3611,1.3611
"2013-02-04",1.364722,1.364815,1.35483,1.364871,1.364871
"2013-02-05",1.351078,1.356907,1.346439,1.351169,1.351169
"2013-02-06",1.358327,1.359619,1.350238,1.358142,1.358142
"2013-02-07",1.352265,1.357559,1.33737,1.352393,1.352393
"2013-02-08",1.338545,1.342799,1.336541,1.338939,1.338939
"2013-02-11",1.33672,1.34111,1.336005,1.336827,1.336827
"2013-02-12",1.340303,1.347346,1.336827,1.340357,1.340357
"2013-02-13",1.345171,1.35181,1.34312,1.345207,1.345207
"2013-02-14",1.344447,1.345533,1.33203,1.344447,1.344447
"2013-02-15",1.335292,1.339,1.330938,1.335292,1.335292
"2013-02-18",1.334223,1.337435,1.33255,1.334401,1.334401
"2013-02-19",1.334935,1.337201,1.333156,1.334721,1.334721
"2013-02-20",1.339585,1.3434,1.336505,1.339585,1.339585
"2013-02-21",1.327316,1.328904,1.317171,1.327316,1.327316
"2013-02-22",1.319435,1.32433,1.3149,1.319435,1.319435
"2013-02-25",1.319435,1.331203,1.318287,1.319592,1.319592
"2013-02-26",1.306506,1.311596,1.302,1.306506,1.306506
"2013-02-27",1.306933,1.312612,1.304291,1.306592,1.306592
"2013-02-28",1.315097,1.316001,1.305995,1.315097,1.315097
"2013-03-01",1.306165,1.31,1.29705,1.305995,1.305995
"2013-03-04",1.301744,1.302932,1.298364,1.301693,1.301693
"2013-03-05",1.303594,1.30736,1.301406,1.303611,1.303611
"2013-03-06",1.304802,1.307039,1.299,1.304853,1.304853
"2013-03-07",1.297858,1.311321,1.297673,1.297858,1.297858
"2013-03-08",1.311131,1.313431,1.296,1.311131,1.311131
"2013-03-11",1.29887,1.302423,1.298533,1.298802,1.298802
"2013-03-12",1.303237,1.307301,1.29938,1.303271,1.303271
"2013-03-13",1.302932,1.306506,1.292507,1.302932,1.302932
"2013-03-14",1.29584,1.29801,1.291281,1.29584,1.29584
"2013-03-15",1.301236,1.31041,1.30039,1.301236,1.301236
"2013-03-18",1.289823,1.29736,1.288245,1.289275,1.289275
"2013-03-19",1.294498,1.296512,1.288992,1.294498,1.294498
"2013-03-20",1.286505,1.29723,1.286505,1.286389,1.286389
"2013-03-21",1.293996,1.295673,1.2885,1.294163,1.294163
"2013-03-22",1.290489,1.30039,1.288992,1.290489,1.290489
"2013-03-25",1.302423,1.304802,1.286736,1.302406,1.302406
"2013-03-26",1.286008,1.2887,1.28346,1.285843,1.285843
"2013-03-27",1.286041,1.286836,1.275631,1.286008,1.286008
"2013-03-28",1.277465,1.284521,1.275836,1.277792,1.277792
"2013-03-29",1.281394,1.283532,1.279492,1.281591,1.281591
"2013-04-01",1.280557,1.286654,1.277433,1.280574,1.280574
"2013-04-02",1.285017,1.28783,1.28143,1.285017,1.285017
"2013-04-03",1.282051,1.286339,1.279263,1.282051,1.282051
"2013-04-04",1.285017,1.28808,1.27498,1.285017,1.285017
"2013-04-05",1.292658,1.304121,1.290139,1.292825,1.292825
"2013-04-08",1.299207,1.3034,1.296916,1.299207,1.299207
"2013-04-09",1.302932,1.309801,1.30093,1.302932,1.302932
"2013-04-10",1.308044,1.311992,1.305653,1.308027,1.308027
"2013-04-11",1.305313,1.314,1.304631,1.305534,1.305534
"2013-04-12",1.311475,1.31268,1.304039,1.311475,1.311475
"2013-04-15",1.309689,1.31096,1.305619,1.309929,1.309929
"2013-04-16",1.305193,1.314734,1.303118,1.305466,1.305466
"2013-04-17",1.31787,1.31971,1.3039,1.31787,1.31787
"2013-04-18",1.303441,1.308781,1.302423,1.303492,1.303492
"2013-04-19",1.305313,1.311709,1.305142,1.305313,1.305313
"2013-04-22",1.305824,1.308404,1.3018,1.305568,1.305568
"2013-04-23",1.305995,1.308216,1.297438,1.306165,1.306165
"2013-04-24",1.299376,1.3031,1.2962,1.299444,1.299444
"2013-04-25",1.301744,1.30926,1.299326,1.301744,1.301744
"2013-04-26",1.300728,1.304631,1.299349,1.300728,1.300728
"2013-04-29",1.304291,1.311527,1.303441,1.304257,1.304257
"2013-04-30",1.309586,1.3186,1.305977,1.309586,1.309586
"2013-05-01",1.316898,1.324152,1.316205,1.316829,1.316829
"2013-05-02",1.318218,1.321701,1.304461,1.318218,1.318218
"2013-05-03",1.306506,1.315097,1.303747,1.306506,1.306506
"2013-05-06",1.312336,1.313888,1.305681,1.312336,1.312336
"2013-05-07",1.307531,1.313301,1.306848,1.307019,1.307019
"2013-05-08",1.307702,1.318971,1.307531,1.307702,1.307702
"2013-05-09",1.316136,1.317801,1.308911,1.316136,1.316136
"2013-05-10",1.303441,1.305142,1.29378,1.303441,1.303441
"2013-05-13",1.296899,1.299599,1.29442,1.296529,1.296529
"2013-05-14",1.298752,1.302592,1.2948,1.298802,1.298802
"2013-05-15",1.293695,1.294197,1.284423,1.293711,1.293711
"2013-05-16",1.288394,1.29274,1.284835,1.288245,1.288245
"2013-05-17",1.288328,1.289,1.28,1.288328,1.288328
"2013-05-20",1.283005,1.287701,1.282166,1.283565,1.283565
"2013-05-21",1.289191,1.291699,1.284505,1.289108,1.289108
"2013-05-22",1.292023,1.299701,1.28669,1.291906,1.291906
"2013-05-23",1.284389,1.295199,1.282451,1.284208,1.284208
"2013-05-24",1.292441,1.299005,1.290606,1.292507,1.292507
"2013-05-27",1.293695,1.295199,1.291656,1.293778,1.293778
"2013-05-28",1.293695,1.2947,1.285491,1.293393,1.293393
"2013-05-29",1.284703,1.296899,1.283971,1.284637,1.284637
"2013-05-30",1.294767,1.3061,1.293594,1.294783,1.294783
"2013-05-31",1.304308,1.304938,1.294679,1.304393,1.304393
"2013-06-03",1.299511,1.31036,1.295706,1.299646,1.299646
"2013-06-04",1.307292,1.309819,1.30448,1.307292,1.307292
"2013-06-05",1.307292,1.311211,1.305688,1.307343,1.307343
"2013-06-06",1.309312,1.3272,1.307617,1.309329,1.309329
"2013-06-07",1.324381,1.32751,1.31947,1.324556,1.324556
"2013-06-10",1.322401,1.32406,1.31806,1.322401,1.322401
"2013-06-11",1.322401,1.331611,1.31806,1.322401,1.322401
"2013-06-12",1.322401,1.33597,1.31806,1.322401,1.322401
"2013-06-13",1.333938,1.338899,1.32812,1.333956,1.333956
"2013-06-14",1.336755,1.337095,1.329929,1.336791,1.336791
"2013-06-17",1.335096,1.3361,1.331969,1.334864,1.334864
"2013-06-18",1.336344,1.341256,1.332853,1.336309,1.336309
"2013-06-19",1.338796,1.34134,1.338616,1.338993,1.338993
"2013-06-20",1.328745,1.330106,1.31647,1.329186,1.329186
"2013-06-21",1.323697,1.325399,1.311161,1.323557,1.323557
"2013-06-24",1.31041,1.3123,1.3063,1.31053,1.31053
"2013-06-25",1.313094,1.314942,1.30678,1.313232,1.313232
"2013-06-26",1.308044,1.308746,1.29871,1.307976,1.307976
"2013-06-27",1.301456,1.304999,1.300431,1.301338,1.301338
"2013-06-28",1.303475,1.309998,1.299258,1.303594,1.303594
"2013-07-01",1.301389,1.30657,1.30083,1.301406,1.301406
"2013-07-02",1.306916,1.30781,1.299495,1.306762,1.306762
"2013-07-03",1.297825,1.30301,1.292669,1.297892,1.297892
"2013-07-04",1.300915,1.302304,1.2887,1.301084,1.301084
"2013-07-05",1.290606,1.290806,1.281099,1.290772,1.290772
"2013-07-08",1.282791,1.287697,1.28132,1.282907,1.282907
"2013-07-09",1.287001,1.28969,1.2763,1.287101,1.287101
"2013-07-10",1.278331,1.286,1.276715,1.278184,1.278184
"2013-07-11",1.317644,1.317644,1.300889,1.318774,1.318774
"2013-07-12",1.309792,1.310101,1.30006,1.309775,1.309775
"2013-07-15",1.306097,1.308113,1.299748,1.305995,1.305995
"2013-07-16",1.306114,1.315289,1.305449,1.305875,1.305875
"2013-07-17",1.315305,1.31728,1.30875,1.315115,1.315115
"2013-07-18",1.31163,1.312525,1.307172,1.311699,1.311699
"2013-07-19",1.310994,1.31493,1.309055,1.311063,1.311063
"2013-07-22",1.315599,1.321881,1.314499,1.315997,1.315997
"2013-07-23",1.319035,1.322699,1.316482,1.319035,1.319035
"2013-07-24",1.322262,1.3255,1.319139,1.322332,1.322332
"2013-07-25",1.319052,1.3239,1.316839,1.319087,1.319087
"2013-07-26",1.327598,1.3298,1.325381,1.327422,1.327422
"2013-07-29",1.328656,1.329701,1.32416,1.328745,1.328745
"2013-07-30",1.326401,1.330021,1.32379,1.326365,1.326365
"2013-07-31",1.326647,1.3299,1.3218,1.326489,1.326489
"2013-08-01",1.330106,1.331097,1.31985,1.330141,1.330141
"2013-08-02",1.321266,1.3294,1.319174,1.321196,1.321196
"2013-08-05",1.327915,1.330199,1.323741,1.327898,1.327898
"2013-08-06",1.325908,1.332291,1.32474,1.32575,1.32575
"2013-08-07",1.330619,1.3333,1.326717,1.330814,1.330814
"2013-08-08",1.333831,1.3397,1.332996,1.334098,1.334098
"2013-08-09",1.3379,1.339201,1.33349,1.338007,1.338007
"2013-08-12",1.333938,1.334116,1.32788,1.333938,1.333938
"2013-08-13",1.329398,1.331609,1.323431,1.329292,1.329292
"2013-08-14",1.3267,1.328,1.323949,1.326559,1.326559
"2013-08-15",1.326594,1.330707,1.32091,1.326418,1.326418
"2013-08-16",1.335096,1.338,1.331939,1.335399,1.335399
"2013-08-19",1.332996,1.337399,1.331682,1.332907,1.332907
"2013-08-20",1.3336,1.345021,1.332427,1.333387,1.333387
"2013-08-21",1.342102,1.342696,1.335861,1.342102,1.342102
"2013-08-22",1.334258,1.336684,1.330176,1.334294,1.334294
"2013-08-23",1.335631,1.341,1.333653,1.335506,1.335506
"2013-08-26",1.338867,1.33921,1.335889,1.338652,1.338652
"2013-08-27",1.337793,1.339998,1.332671,1.337918,1.337918
"2013-08-28",1.339208,1.339764,1.33083,1.339208,1.339208
"2013-08-29",1.333582,1.334098,1.322122,1.333493,1.333493
"2013-08-30",1.323714,1.325346,1.317921,1.323627,1.323627
"2013-09-02",1.320795,1.3229,1.318635,1.32083,1.32083
"2013-09-03",1.319035,1.319697,1.314301,1.319,1.319
"2013-09-04",1.317297,1.321811,1.316091,1.317402,1.317402
"2013-09-05",1.320097,1.322087,1.3112,1.320062,1.320062
"2013-09-06",1.311923,1.318705,1.310619,1.311837,1.311837
"2013-09-09",1.317211,1.3263,1.31676,1.317419,1.317419
"2013-09-10",1.325592,1.327801,1.323199,1.325803,1.325803
"2013-09-11",1.326858,1.33142,1.32468,1.326629,1.326629
"2013-09-12",1.331505,1.332392,1.32695,1.331558,1.331558
"2013-09-13",1.329999,1.33195,1.325701,1.329893,1.329893
"2013-09-16",1.335773,1.3386,1.334169,1.335934,1.335934
"2013-09-17",1.333476,1.337,1.332694,1.333796,1.333796
"2013-09-18",1.335738,1.3367,1.33399,1.335791,1.335791
"2013-09-19",1.352338,1.356999,1.351607,1.352302,1.352302
"2013-09-20",1.353491,1.355001,1.350001,1.353418,1.353418
"2013-09-23",1.353381,1.354601,1.34822,1.353455,1.353455
"2013-09-24",1.349764,1.351801,1.346602,1.349892,1.349892
"2013-09-25",1.3474,1.3535,1.346312,1.347182,1.347182
"2013-09-26",1.351497,1.353001,1.34797,1.351698,1.351698
"2013-09-27",1.3488,1.3566,1.347546,1.348618,1.348618
"2013-09-30",1.349601,1.355579,1.34805,1.349546,1.349546
"2013-10-01",1.352503,1.358801,1.35187,1.352521,1.352521
"2013-10-02",1.352393,1.360541,1.35095,1.352338,1.352338
"2013-10-03",1.359083,1.364601,1.358105,1.359102,1.359102
"2013-10-04",1.362361,1.363308,1.358105,1.362416,1.362416
"2013-10-07",1.356963,1.3592,1.354549,1.356999,1.356999
"2013-10-09",1.360063,1.360063,1.35016,1.359804,1.359804
"2013-10-10",1.351936,1.35445,1.348951,1.352027,1.352027
"2013-10-11",1.352704,1.358301,1.352082,1.352667,1.352667
"2013-10-14",1.35562,1.3598,1.3547,1.355675,1.355675
"2013-10-15",1.355748,1.3575,1.34821,1.355859,1.355859
"2013-10-16",1.352082,1.3569,1.34756,1.352174,1.352174
"2013-10-17",1.352247,1.368201,1.351735,1.352247,1.352247
"2013-10-18",1.366998,1.3704,1.366046,1.366699,1.366699
"2013-10-21",1.36812,1.368701,1.365329,1.368195,1.368195
"2013-10-22",1.367297,1.3785,1.3664,1.367596,1.367596
"2013-10-23",1.378094,1.379348,1.37434,1.377847,1.377847
"2013-10-24",1.377942,1.3823,1.376879,1.378094,1.378094
"2013-10-25",1.380167,1.383,1.377591,1.380396,1.380396
"2013-10-28",1.380605,1.381807,1.37771,1.380529,1.380529
"2013-10-29",1.379101,1.381401,1.375501,1.37893,1.37893
"2013-10-30",1.374363,1.377631,1.3734,1.374306,1.374306
"2013-10-31",1.372458,1.374004,1.358862,1.372401,1.372401
"2013-11-01",1.357976,1.358013,1.34814,1.357976,1.357976
"2013-11-04",1.349364,1.352009,1.344502,1.3494,1.3494
"2013-11-05",1.351607,1.352393,1.344972,1.351698,1.351698
"2013-11-06",1.347291,1.3547,1.346874,1.347309,1.347309
"2013-11-07",1.351771,1.353099,1.33058,1.351808,1.351808
"2013-11-08",1.340896,1.343629,1.332131,1.340914,1.340914
"2013-11-11",1.334543,1.34127,1.334543,1.334793,1.334793
"2013-11-12",1.340878,1.345497,1.336389,1.340932,1.340932
"2013-11-13",1.343833,1.345406,1.33926,1.343996,1.343996
"2013-11-14",1.348436,1.349509,1.342201,1.348963,1.348963
"2013-11-15",1.344773,1.35033,1.34347,1.344899,1.344899
"2013-11-18",1.348327,1.354206,1.347564,1.348399,1.348399
"2013-11-19",1.350257,1.354169,1.349036,1.350439,1.350439
"2013-11-20",1.3563,1.356502,1.345929,1.356742,1.356742
"2013-11-21",1.343364,1.347489,1.339999,1.343382,1.343382
"2013-11-22",1.347219,1.35383,1.346348,1.347182,1.347182
"2013-11-25",1.355234,1.355546,1.349073,1.355234,1.355234
"2013-11-26",1.353308,1.35678,1.352349,1.352759,1.352759
"2013-11-27",1.356907,1.3613,1.355932,1.356779,1.356779
"2013-11-28",1.357423,1.3617,1.356594,1.357368,1.357368
"2013-11-29",1.360359,1.362212,1.360008,1.360396,1.360396
"2013-12-02",1.358659,1.361459,1.352814,1.358511,1.358511
"2013-12-03",1.354261,1.359398,1.352558,1.354206,1.354206
"2013-12-04",1.359102,1.359989,1.35303,1.359065,1.359065
"2013-12-05",1.358696,1.366639,1.354531,1.35864,1.35864
"2013-12-06",1.367091,1.369499,1.36323,1.366998,1.366998
"2013-12-09",1.370821,1.373091,1.36951,1.370652,1.370652
"2013-12-10",1.373796,1.379329,1.373626,1.374023,1.374023
"2013-12-11",1.376595,1.379799,1.37444,1.376444,1.376444
"2013-12-12",1.378531,1.3805,1.374829,1.378607,1.378607
"2013-12-13",1.375081,1.376842,1.371084,1.375081,1.375081
"2013-12-16",1.373815,1.3799,1.373815,1.373928,1.373928
"2013-12-17",1.376178,1.37821,1.372701,1.376292,1.376292
"2013-12-18",1.377107,1.378099,1.373479,1.377126,1.377126
"2013-12-19",1.368307,1.369394,1.365113,1.368495,1.368495
"2013-12-20",1.365598,1.37087,1.362583,1.365579,1.365579
"2013-12-23",1.367877,1.371599,1.36743,1.367839,1.367839
"2013-12-24",1.369825,1.369863,1.365579,1.369994,1.369994
"2013-12-25",1.368195,1.370708,1.3664,1.368195,1.368195
"2013-12-26",1.367708,1.37007,1.366736,1.366848,1.366848
"2013-12-27",1.369563,1.388351,1.369394,1.369619,1.369619
"2013-12-30",1.375194,1.381158,1.373,1.375024,1.375024
"2013-12-31",1.380777,1.381254,1.37612,1.381006,1.381006
"2014-01-01",1.374495,1.377904,1.3744,1.374495,1.374495
"2014-01-02",1.376595,1.377467,1.363271,1.376671,1.376671
"2014-01-03",1.366624,1.367297,1.36017,1.366662,1.366662
"2014-01-06",1.359582,1.36461,1.357279,1.359601,1.359601
"2014-01-07",1.363066,1.365799,1.359878,1.363196,1.363196
"2014-01-08",1.361693,1.363605,1.357202,1.361637,1.361637
"2014-01-09",1.357257,1.36328,1.355489,1.357202,1.357202
"2014-01-10",1.360711,1.368701,1.35781,1.360711,1.360711
"2014-01-13",1.367222,1.368476,1.363931,1.367185,1.367185
"2014-01-14",1.367091,1.369859,1.365029,1.366998,1.366998
"2014-01-15",1.366811,1.367353,1.35826,1.366848,1.366848
"2014-01-16",1.360119,1.364791,1.358806,1.359934,1.359934
"2014-01-17",1.361563,1.362101,1.355693,1.361804,1.361804
"2014-01-20",1.352832,1.35664,1.350931,1.352759,1.352759
"2014-01-21",1.354536,1.356399,1.351863,1.354903,1.354903
"2014-01-22",1.355748,1.358087,1.353541,1.355914,1.355914
"2014-01-23",1.354518,1.368551,1.353363,1.354224,1.354224
"2014-01-24",1.369,1.373494,1.366494,1.368907,1.368907
"2014-01-27",1.368813,1.371499,1.36554,1.368794,1.368794
"2014-01-28",1.367596,1.36894,1.36318,1.367465,1.367465
"2014-01-29",1.36543,1.368599,1.36045,1.365505,1.365505
"2014-01-30",1.365915,1.366214,1.356061,1.365859,1.365859
"2014-01-31",1.355859,1.356239,1.348109,1.355877,1.355877
"2014-02-03",1.348818,1.35196,1.347931,1.348818,1.348818
"2014-02-04",1.352283,1.354005,1.349564,1.352503,1.352503
"2014-02-05",1.351662,1.3553,1.35004,1.351589,1.351589
"2014-02-06",1.353491,1.362008,1.349109,1.35351,1.35351
"2014-02-07",1.358973,1.36421,1.355579,1.359213,1.359213
"2014-02-10",1.362027,1.365201,1.362027,1.361934,1.361934
"2014-02-11",1.364592,1.368401,1.36313,1.36461,1.36461
"2014-02-12",1.363903,1.365501,1.3563,1.363903,1.363903
"2014-02-13",1.358899,1.369171,1.358696,1.35901,1.35901
"2014-02-14",1.367765,1.371599,1.367484,1.367877,1.367877
"2014-02-17",1.370257,1.372608,1.369282,1.369994,1.369994
"2014-02-18",1.370708,1.3769,1.369619,1.370445,1.370445
"2014-02-19",1.376103,1.377335,1.3742,1.376197,1.376197
"2014-02-20",1.373174,1.376406,1.369019,1.373042,1.373042
"2014-02-21",1.372062,1.375669,1.370351,1.372119,1.372119
"2014-02-24",1.374004,1.3769,1.371011,1.373796,1.373796
"2014-02-25",1.373513,1.3765,1.37187,1.373608,1.373608
"2014-02-26",1.374646,1.3758,1.366579,1.374608,1.374608
"2014-02-27",1.368195,1.3696,1.364498,1.368195,1.368195
"2014-02-28",1.370746,1.38234,1.369529,1.370746,1.370746
"2014-03-03",1.377543,1.3796,1.374986,1.377695,1.377695
"2014-03-04",1.373645,1.377891,1.372232,1.373702,1.373702
"2014-03-05",1.374306,1.374601,1.371084,1.374117,1.374117
"2014-03-06",1.373249,1.384999,1.372269,1.373419,1.373419
"2014-03-07",1.386463,1.391531,1.385425,1.386309,1.386309
"2014-03-10",1.387752,1.389815,1.386328,1.387867,1.387867
"2014-03-11",1.387694,1.3877,1.383528,1.387887,1.387887
"2014-03-12",1.385752,1.39054,1.384489,1.385809,1.385809
"2014-03-13",1.390395,1.396541,1.389893,1.390453,1.390453
"2014-03-14",1.386578,1.39332,1.38498,1.386539,1.386539
"2014-03-17",1.391072,1.394901,1.388214,1.391304,1.391304
"2014-03-18",1.392719,1.393806,1.38826,1.392661,1.392661
"2014-03-19",1.392971,1.393301,1.390105,1.393088,1.393088
"2014-03-20",1.381845,1.384409,1.37527,1.381922,1.381922
"2014-03-21",1.378208,1.381139,1.37683,1.378208,1.378208
"2014-03-24",1.379748,1.38235,1.376197,1.379558,1.379558
"2014-03-25",1.383719,1.3849,1.377551,1.383892,1.383892
"2014-03-26",1.382055,1.382304,1.37813,1.381903,1.381903
"2014-03-27",1.378702,1.37952,1.374179,1.378208,1.378208
"2014-03-28",1.374193,1.37713,1.370851,1.374136,1.374136
"2014-03-31",1.375497,1.3806,1.37386,1.375213,1.375213
"2014-04-01",1.377505,1.381292,1.377145,1.377505,1.377505
"2014-04-02",1.379348,1.382,1.37552,1.379482,1.379482
"2014-04-03",1.376823,1.379938,1.369961,1.376823,1.376823
"2014-04-04",1.372119,1.373,1.36763,1.372382,1.372382
"2014-04-07",1.370407,1.374892,1.369788,1.370407,1.370407
"2014-04-08",1.374306,1.380901,1.373947,1.374306,1.374306
"2014-04-09",1.379329,1.38277,1.378099,1.379329,1.379329
"2014-04-10",1.385291,1.38996,1.383771,1.385502,1.385502
"2014-04-11",1.388908,1.390608,1.386559,1.388638,1.388638
"2014-04-14",1.384735,1.38629,1.381,1.38462,1.38462
"2014-04-15",1.381807,1.383241,1.37927,1.381712,1.381712
"2014-04-16",1.381044,1.385201,1.380479,1.381196,1.381196
"2014-04-17",1.382399,1.386561,1.382399,1.382705,1.382705
"2014-04-18",1.381216,1.382304,1.380948,1.381216,1.381216
"2014-04-21",1.381521,1.383049,1.378892,1.381521,1.381521
"2014-04-22",1.379272,1.38247,1.37867,1.379501,1.379501
"2014-04-23",1.380739,1.38554,1.38011,1.381006,1.381006
"2014-04-24",1.381807,1.3842,1.379215,1.381922,1.381922
"2014-04-25",1.383049,1.384907,1.382877,1.383202,1.383202
"2014-04-28",1.384102,1.388,1.381712,1.384064,1.384064
"2014-04-29",1.385291,1.3879,1.380741,1.385291,1.385291
"2014-04-30",1.381387,1.3877,1.37866,1.381368,1.381368
"2014-05-01",1.386866,1.389101,1.386399,1.386924,1.386924
"2014-05-02",1.387097,1.387099,1.381349,1.387097,1.387097
"2014-05-05",1.38727,1.3888,1.386597,1.38727,1.38727
"2014-05-06",1.387694,1.395169,1.387347,1.387598,1.387598
"2014-05-07",1.39299,1.39379,1.39126,1.393068,1.393068
"2014-05-08",1.391208,1.39911,1.38518,1.391169,1.391169
"2014-05-09",1.384351,1.384505,1.37554,1.384428,1.384428
"2014-05-12",1.376159,1.3776,1.375024,1.376065,1.376065
"2014-05-13",1.375648,1.377399,1.369991,1.375667,1.375667
"2014-05-14",1.370896,1.37298,1.369919,1.370952,1.370952
"2014-05-15",1.371893,1.373049,1.365059,1.372006,1.372006
"2014-05-16",1.371704,1.3728,1.368611,1.371648,1.371648
"2014-05-19",1.370389,1.37343,1.370126,1.370332,1.370332
"2014-05-20",1.371328,1.371498,1.36815,1.371385,1.371385
"2014-05-21",1.370464,1.372199,1.365439,1.370407,1.370407
"2014-05-22",1.368307,1.368731,1.36478,1.368176,1.368176
"2014-05-23",1.365505,1.365505,1.361619,1.365449,1.365449
"2014-05-26",1.362806,1.3656,1.361674,1.362881,1.362881
"2014-05-27",1.3653,1.366923,1.36143,1.365132,1.365132
"2014-05-28",1.363568,1.363903,1.359191,1.363698,1.363698
"2014-05-29",1.359398,1.362602,1.35888,1.359342,1.359342
"2014-05-30",1.360322,1.365095,1.359934,1.360452,1.360452
"2014-06-02",1.362843,1.36373,1.35947,1.362806,1.362806
"2014-06-03",1.359767,1.364601,1.35946,1.359897,1.359897
"2014-06-04",1.362194,1.36375,1.360119,1.362101,1.362101
"2014-06-05",1.360341,1.363791,1.35068,1.360415,1.360415
"2014-06-06",1.366083,1.367577,1.362175,1.366195,1.366195
"2014-06-09",1.364536,1.366901,1.358327,1.364294,1.364294
"2014-06-10",1.359268,1.3603,1.35379,1.359268,1.359268
"2014-06-11",1.354023,1.355899,1.352302,1.354096,1.354096
"2014-06-12",1.353656,1.356208,1.3513,1.353711,1.353711
"2014-06-13",1.355069,1.3581,1.35236,1.355454,1.355454
"2014-06-16",1.353693,1.358105,1.35136,1.353803,1.353803
"2014-06-17",1.3577,1.358696,1.353858,1.357718,1.357718
"2014-06-18",1.354977,1.358271,1.354201,1.354793,1.354793
"2014-06-19",1.359102,1.3645,1.358548,1.359065,1.359065
"2014-06-20",1.360822,1.363401,1.35653,1.361137,1.361137
"2014-06-23",1.359194,1.361507,1.3576,1.359305,1.359305
"2014-06-24",1.360063,1.362999,1.358382,1.360193,1.360193
"2014-06-25",1.360748,1.365201,1.3601,1.360581,1.360581
"2014-06-26",1.362862,1.364201,1.3577,1.362899,1.362899
"2014-06-27",1.361174,1.36397,1.361044,1.361304,1.361304
"2014-06-30",1.364424,1.3697,1.364139,1.364443,1.364443
"2014-07-01",1.369188,1.369807,1.367669,1.369357,1.369357
"2014-07-02",1.368158,1.368307,1.364471,1.368083,1.368083
"2014-07-03",1.365355,1.366499,1.359934,1.3653,1.3653
"2014-07-04",1.360915,1.361304,1.35862,1.361007,1.361007
"2014-07-07",1.358954,1.3607,1.357731,1.358843,1.358843
"2014-07-08",1.360674,1.3618,1.358973,1.360618,1.360618
"2014-07-09",1.361748,1.364201,1.360285,1.361711,1.361711
"2014-07-10",1.36435,1.365059,1.35901,1.364294,1.364294
"2014-07-11",1.360581,1.362472,1.359361,1.360507,1.360507
"2014-07-14",1.360359,1.364,1.359878,1.360378,1.360378
"2014-07-15",1.362212,1.36284,1.356263,1.362175,1.362175
"2014-07-16",1.357202,1.357202,1.35264,1.357202,1.357202
"2014-07-17",1.352905,1.354019,1.351899,1.352997,1.352997
"2014-07-18",1.351808,1.353638,1.349269,1.351881,1.351881
"2014-07-21",1.353198,1.35492,1.35147,1.353217,1.353217
"2014-07-22",1.352283,1.353033,1.346167,1.352704,1.352704
"2014-07-23",1.34682,1.347509,1.345591,1.346801,1.346801
"2014-07-24",1.346203,1.34857,1.344176,1.346294,1.346294
"2014-07-25",1.34662,1.3477,1.3429,1.346475,1.346475
"2014-07-28",1.342913,1.344599,1.342732,1.342895,1.342895
"2014-07-29",1.343905,1.344393,1.340989,1.343905,1.343905
"2014-07-30",1.341148,1.341706,1.336881,1.341112,1.341112
"2014-07-31",1.339549,1.340201,1.337229,1.339603,1.339603
"2014-08-01",1.338993,1.344599,1.337961,1.338993,1.338993
"2014-08-04",1.342895,1.343292,1.341211,1.342895,1.342895
"2014-08-05",1.342246,1.342606,1.336148,1.34221,1.34221
"2014-08-06",1.337167,1.337499,1.333404,1.337238,1.337238
"2014-08-07",1.338204,1.339298,1.333938,1.338294,1.338294
"2014-08-08",1.336005,1.34301,1.334508,1.335827,1.335827
"2014-08-11",1.340501,1.340896,1.338097,1.340518,1.340518
"2014-08-12",1.338276,1.338509,1.33375,1.338491,1.338491
"2014-08-13",1.336577,1.341481,1.334501,1.336612,1.336612
"2014-08-14",1.336666,1.340689,1.334949,1.336791,1.336791
"2014-08-15",1.336398,1.34095,1.335898,1.336398,1.336398
"2014-08-18",1.339208,1.3401,1.33549,1.339047,1.339047
"2014-08-19",1.336059,1.336095,1.33148,1.336112,1.336112
"2014-08-20",1.332143,1.332197,1.327649,1.332197,1.332197
"2014-08-21",1.325996,1.3291,1.324293,1.326049,1.326049
"2014-08-22",1.327951,1.3299,1.322499,1.327933,1.327933
"2014-08-25",1.319801,1.32103,1.318611,1.319871,1.319871
"2014-08-26",1.318757,1.321701,1.318565,1.318896,1.318896
"2014-08-27",1.316933,1.32098,1.315616,1.31702,1.31702
"2014-08-28",1.319331,1.3219,1.31625,1.319087,1.319087
"2014-08-29",1.318496,1.319681,1.31443,1.318496,1.318496
"2014-09-01",1.312767,1.3147,1.312026,1.312784,1.312784
"2014-09-02",1.313198,1.313731,1.31118,1.313198,1.313198
"2014-09-03",1.313094,1.316099,1.312405,1.313198,1.313198
"2014-09-04",1.314924,1.3155,1.29242,1.315097,1.315097
"2014-09-05",1.293042,1.298819,1.292674,1.293276,1.293276
"2014-09-08",1.295203,1.295874,1.293169,1.295337,1.295337
"2014-09-09",1.289407,1.292491,1.286107,1.289108,1.289108
"2014-09-10",1.293996,1.296281,1.28989,1.294197,1.294197
"2014-09-11",1.291756,1.295209,1.28996,1.291706,1.291706
"2014-09-12",1.292474,1.29602,1.291321,1.292357,1.292357
"2014-09-15",1.296075,1.296899,1.291239,1.296008,1.296008
"2014-09-16",1.293962,1.29782,1.29242,1.293979,1.293979
"2014-09-17",1.295908,1.298,1.29409,1.295908,1.295908
"2014-09-18",1.285017,1.292689,1.285017,1.285,1.285
"2014-09-19",1.29214,1.292959,1.283203,1.292006,1.292006
"2014-09-22",1.284076,1.2869,1.281953,1.284142,1.284142
"2014-09-23",1.285298,1.28993,1.284589,1.285149,1.285149
"2014-09-24",1.285099,1.28639,1.27755,1.285397,1.285397
"2014-09-25",1.277906,1.278494,1.27054,1.277808,1.277808
"2014-09-26",1.275705,1.276047,1.26815,1.275705,1.275705
"2014-09-29",1.267636,1.271456,1.266511,1.267315,1.267315
"2014-09-30",1.2691,1.270199,1.25739,1.269084,1.269084
"2014-10-01",1.262913,1.263999,1.258574,1.262834,1.262834
"2014-10-02",1.262499,1.26905,1.26161,1.262419,1.262419
"2014-10-03",1.266994,1.266994,1.250159,1.267058,1.267058
"2014-10-06",1.251502,1.25932,1.251502,1.251361,1.251361
"2014-10-07",1.264398,1.26643,1.25847,1.264606,1.264606
"2014-10-08",1.266801,1.2691,1.262449,1.266801,1.266801
"2014-10-09",1.273885,1.279301,1.267781,1.274307,1.274307
"2014-10-10",1.268907,1.271601,1.26105,1.268907,1.268907
"2014-10-13",1.264095,1.269999,1.263504,1.263983,1.263983
"2014-10-14",1.272248,1.273204,1.26408,1.272394,1.272394
"2014-10-15",1.264414,1.284043,1.26261,1.263903,1.263903
"2014-10-16",1.282051,1.284439,1.271068,1.282166,1.282166
"2014-10-17",1.280754,1.283489,1.27465,1.280442,1.280442
"2014-10-20",1.274892,1.278854,1.27324,1.274957,1.274957
"2014-10-21",1.279525,1.283928,1.27171,1.279525,1.279525
"2014-10-22",1.271423,1.27391,1.26511,1.271472,1.271472
"2014-10-23",1.264542,1.26758,1.261702,1.264143,1.264143
"2014-10-24",1.26507,1.269511,1.263584,1.265406,1.265406
"2014-10-27",1.267684,1.2722,1.266709,1.267668,1.267668
"2014-10-28",1.270245,1.2763,1.268698,1.270148,1.270148
"2014-10-29",1.273804,1.276979,1.272508,1.273837,1.273837
"2014-10-30",1.263232,1.263408,1.25587,1.26328,1.26328
"2014-10-31",1.261002,1.261002,1.249126,1.261336,1.261336
"2014-11-03",1.250328,1.251142,1.244292,1.250313,1.250313
"2014-11-04",1.249266,1.25681,1.249266,1.249594,1.249594
"2014-11-05",1.255398,1.256708,1.245969,1.255256,1.255256
"2014-11-06",1.24777,1.253361,1.24021,1.248003,1.248003
"2014-11-07",1.238175,1.2443,1.23639,1.238007,1.238007
"2014-11-10",1.246184,1.250869,1.24305,1.246137,1.246137
"2014-11-11",1.242715,1.244199,1.23964,1.242993,1.242993
"2014-11-12",1.247801,1.25,1.243178,1.247583,1.247583
"2014-11-13",1.243194,1.24902,1.243194,1.242993,1.242993
"2014-11-14",1.247505,1.2493,1.239956,1.247598,1.247598
"2014-11-17",1.252144,1.257593,1.244829,1.251846,1.251846
"2014-11-18",1.245113,1.25357,1.245113,1.244896,1.244896
"2014-11-19",1.2534,1.2571,1.251392,1.253337,1.253337
"2014-11-20",1.254296,1.257529,1.25068,1.254076,1.254076
"2014-11-21",1.254359,1.256724,1.24069,1.254501,1.254501
"2014-11-24",1.237425,1.24403,1.237425,1.237501,1.237501
"2014-11-25",1.243595,1.24789,1.240602,1.243317,1.243317
"2014-11-26",1.247894,1.25246,1.24444,1.248065,1.248065
"2014-11-27",1.250547,1.252097,1.246619,1.250594,1.250594
"2014-11-28",1.245826,1.248954,1.24311,1.246199,1.246199
"2014-12-01",1.243797,1.250589,1.242282,1.243828,1.243828
"2014-12-02",1.247007,1.247801,1.239572,1.247007,1.247007
"2014-12-03",1.238804,1.239296,1.2303,1.23885,1.23885
"2014-12-04",1.231224,1.243178,1.22977,1.231664,1.231664
"2014-12-05",1.238574,1.239249,1.227506,1.238666,1.238666
"2014-12-08",1.229695,1.230391,1.2248,1.229407,1.229407
"2014-12-09",1.231406,1.2448,1.229377,1.231512,1.231512
"2014-12-10",1.238712,1.243595,1.236293,1.239495,1.239495
"2014-12-11",1.248003,1.249594,1.23742,1.247396,1.247396
"2014-12-12",1.239127,1.247707,1.238669,1.239495,1.239495
"2014-12-15",1.246479,1.248,1.24171,1.246354,1.246354
"2014-12-16",1.244354,1.25657,1.243626,1.244354,1.244354
"2014-12-17",1.251377,1.251596,1.23901,1.251204,1.251204
"2014-12-18",1.233806,1.235147,1.22667,1.233898,1.233898
"2014-12-19",1.229105,1.230999,1.22549,1.229045,1.229045
"2014-12-22",1.222494,1.228,1.222359,1.222599,1.222599
"2014-12-23",1.222464,1.224999,1.21657,1.222374,1.222374
"2014-12-24",1.217597,1.222105,1.217093,1.217493,1.217493
"2014-12-25",1.219854,1.225595,1.219155,1.219854,1.219854
"2014-12-26",1.221106,1.2223,1.217,1.221001,1.221001
"2014-12-29",1.21696,1.221999,1.21696,1.216945,1.216945
"2014-12-30",1.215495,1.218999,1.21249,1.215347,1.215347
"2014-12-31",1.216205,1.216974,1.210539,1.216205,1.216205
"2015-01-01",1.209863,1.209863,1.209863,1.209863,1.209863
"2015-01-02",1.208868,1.208956,1.20108,1.208941,1.208941
"2015-01-05",1.1955,1.19759,1.188909,1.194643,1.194643
"2015-01-06",1.19383,1.197,1.188693,1.193902,1.193902
"2015-01-07",1.187479,1.19,1.180401,1.187536,1.187536
"2015-01-08",1.183894,1.184806,1.175601,1.1836,1.1836
"2015-01-09",1.179426,1.18383,1.176831,1.179607,1.179607
"2015-01-12",1.187014,1.1872,1.1788,1.18707,1.18707
"2015-01-13",1.183236,1.185902,1.17565,1.183152,1.183152
"2015-01-14",1.177676,1.184357,1.17306,1.177829,1.177829
"2015-01-15",1.178384,1.178856,1.159229,1.178592,1.178592
"2015-01-16",1.1639,1.165,1.14643,1.163738,1.163738
"2015-01-19",1.156377,1.163871,1.155402,1.156604,1.156604
"2015-01-20",1.159703,1.161599,1.15692,1.159797,1.159797
"2015-01-21",1.154668,1.1664,1.154374,1.154694,1.154694
"2015-01-22",1.161697,1.164289,1.1414,1.161535,1.161535
"2015-01-23",1.134649,1.137398,1.11218,1.134675,1.134675
"2015-01-26",1.114082,1.128399,1.114082,1.112545,1.112545
"2015-01-27",1.1251,1.142,1.1226,1.124771,1.124771
"2015-01-28",1.136699,1.1382,1.13078,1.136738,1.136738
"2015-01-29",1.128477,1.1368,1.126405,1.128146,1.128146
"2015-01-30",1.133735,1.1364,1.128599,1.133556,1.133556
"2015-02-02",1.130467,1.136,1.129293,1.130902,1.130902
"2015-02-03",1.133697,1.145001,1.13179,1.134173,1.134173
"2015-02-04",1.145685,1.148419,1.14042,1.145738,1.145738
"2015-02-05",1.131721,1.146,1.131695,1.131875,1.131875
"2015-02-06",1.147092,1.1476,1.132003,1.147197,1.147197
"2015-02-09",1.131478,1.136,1.127169,1.131439,1.131439
"2015-02-10",1.132605,1.135,1.12756,1.132695,1.132695
"2015-02-11",1.131952,1.133196,1.128861,1.132195,1.132195
"2015-02-12",1.130825,1.139819,1.130621,1.131196,1.131196
"2015-02-13",1.140485,1.145001,1.1382,1.140394,1.140394
"2015-02-16",1.139705,1.1435,1.139705,1.140004,1.140004
"2015-02-17",1.133363,1.14423,1.132516,1.133401,1.133401
"2015-02-18",1.140498,1.1415,1.13478,1.140472,1.140472
"2015-02-19",1.140082,1.145001,1.13562,1.140004,1.140004
"2015-02-20",1.136674,1.137599,1.12821,1.136674,1.136674
"2015-02-23",1.137941,1.139302,1.12966,1.138148,1.138148
"2015-02-24",1.133414,1.13474,1.12907,1.133299,1.133299
"2015-02-25",1.13407,1.1388,1.13378,1.133903,1.133903
"2015-02-26",1.136273,1.13788,1.12027,1.136364,1.136364
"2015-02-27",1.12036,1.125,1.117681,1.120536,1.120536
"2015-03-02",1.117094,1.12404,1.116395,1.116196,1.116196
"2015-03-03",1.117668,1.121401,1.1156,1.117905,1.117905
"2015-03-04",1.118406,1.118806,1.10628,1.118218,1.118218
"2015-03-05",1.107996,1.11089,1.10105,1.108205,1.108205
"2015-03-06",1.1034,1.1034,1.085222,1.103205,1.103205
"2015-03-09",1.084563,1.091,1.083776,1.084599,1.084599
"2015-03-10",1.083576,1.083705,1.07059,1.083341,1.083341
"2015-03-11",1.070939,1.071455,1.05614,1.07087,1.07087
"2015-03-12",1.054941,1.06815,1.050155,1.054875,1.054875
"2015-03-13",1.062598,1.063,1.04863,1.062631,1.062631
"2015-03-16",1.048449,1.0614,1.048449,1.048163,1.048163
"2015-03-17",1.057284,1.0649,1.055298,1.057295,1.057295
"2015-03-18",1.059591,1.0646,1.05805,1.059805,1.059805
"2015-03-19",1.084399,1.091405,1.062141,1.084999,1.084999
"2015-03-20",1.06727,1.08149,1.06572,1.066894,1.066894
"2015-03-23",1.082603,1.09437,1.07695,1.082661,1.082661
"2015-03-24",1.094799,1.103,1.089331,1.094499,1.094499
"2015-03-25",1.09106,1.101297,1.091,1.090203,1.090203
"2015-03-26",1.096648,1.10452,1.09126,1.096047,1.096047
"2015-03-27",1.088554,1.089538,1.08053,1.088637,1.088637
"2015-03-30",1.088198,1.088495,1.08111,1.088495,1.088495
"2015-03-31",1.082907,1.084352,1.071765,1.083025,1.083025
"2015-04-01",1.074102,1.08003,1.07213,1.073814,1.073814
"2015-04-02",1.076983,1.08969,1.075269,1.076994,1.076994
"2015-04-03",1.087098,1.102196,1.08659,1.087075,1.087075
"2015-04-06",1.100146,1.103594,1.096852,1.100134,1.100134
"2015-04-07",1.093482,1.095554,1.08377,1.093482,1.093482
"2015-04-08",1.082497,1.089,1.07895,1.082415,1.082415
"2015-04-09",1.078435,1.079005,1.067,1.078528,1.078528
"2015-04-10",1.066724,1.06835,1.05715,1.066906,1.066906
"2015-04-13",1.060828,1.062,1.05216,1.060985,1.060985
"2015-04-14",1.057496,1.07069,1.05325,1.057295,1.057295
"2015-04-15",1.064793,1.06687,1.05746,1.064713,1.064713
"2015-04-16",1.067714,1.07624,1.0628,1.06768,1.06768
"2015-04-17",1.075998,1.08469,1.07351,1.075558,1.075558
"2015-04-20",1.081023,1.081865,1.07162,1.081023,1.081023
"2015-04-21",1.074818,1.0765,1.066159,1.074749,1.074749
"2015-04-22",1.073825,1.08,1.07101,1.074172,1.074172
"2015-04-23",1.072501,1.08182,1.06713,1.072582,1.072582
"2015-04-24",1.081514,1.0898,1.078772,1.081502,1.081502
"2015-04-27",1.086744,1.09049,1.082391,1.086897,1.086897
"2015-04-28",1.087701,1.0989,1.08618,1.087796,1.087796
"2015-04-29",1.097213,1.117599,1.09606,1.096912,1.096912
"2015-04-30",1.111321,1.124759,1.1073,1.111432,1.111432
"2015-05-01",1.121504,1.12897,1.1186,1.121466,1.121466
"2015-05-04",1.119094,1.122311,1.1124,1.118593,1.118593
"2015-05-05",1.115001,1.121,1.1069,1.114914,1.114914
"2015-05-06",1.118443,1.13653,1.117805,1.118631,1.118631
"2015-05-07",1.133928,1.13906,1.12382,1.134147,1.134147
"2015-05-08",1.124505,1.1289,1.118519,1.124695,1.124695
"2015-05-11",1.119695,1.120298,1.113461,1.119407,1.119407
"2015-05-12",1.114604,1.12779,1.113598,1.114442,1.114442
"2015-05-13",1.121894,1.138281,1.12055,1.122146,1.122146
"2015-05-14",1.134803,1.144379,1.134224,1.135048,1.135048
"2015-05-15",1.140394,1.1451,1.13247,1.140498,1.140498
"2015-05-18",1.1444,1.1447,1.133879,1.144505,1.144505
"2015-05-19",1.132541,1.132618,1.1121,1.132618,1.132618
"2015-05-20",1.114678,1.115076,1.106574,1.114666,1.114666
"2015-05-21",1.110309,1.118001,1.108586,1.110075,1.110075
"2015-05-22",1.111099,1.121,1.1007,1.111185,1.111185
"2015-05-25",1.099215,1.101,1.096071,1.0993,1.0993
"2015-05-26",1.097129,1.097129,1.08752,1.097117,1.097117
"2015-05-27",1.088755,1.093,1.0822,1.088886,1.088886
"2015-05-28",1.0898,1.095,1.08688,1.090001,1.090001
"2015-05-29",1.095794,1.10035,1.092911,1.096035,1.096035
"2015-06-01",1.095902,1.098,1.08889,1.095794,1.095794
"2015-06-02",1.092275,1.11663,1.091941,1.092299,1.092299
"2015-06-03",1.114827,1.128329,1.108679,1.115001,1.115001
"2015-06-04",1.126228,1.137605,1.12326,1.125784,1.125784
"2015-06-05",1.121604,1.12802,1.10518,1.120787,1.120787
"2015-06-08",1.110543,1.12428,1.108807,1.110815,1.110815
"2015-06-09",1.128197,1.133969,1.12167,1.128095,1.128095
"2015-06-10",1.129331,1.1382,1.12666,1.129905,1.129905
"2015-06-11",1.131299,1.132054,1.11888,1.131196,1.131196
"2015-06-12",1.124505,1.12933,1.11525,1.124063,1.124063
"2015-06-15",1.121793,1.125811,1.11915,1.121994,1.121994
"2015-06-16",1.127701,1.13301,1.12116,1.127701,1.127701
"2015-06-17",1.12424,1.12911,1.122949,1.124202,1.124202
"2015-06-18",1.136415,1.14284,1.134101,1.136997,1.136997
"2015-06-19",1.137294,1.138797,1.129599,1.137074,1.137074
"2015-06-22",1.136235,1.141,1.131601,1.137294,1.137294
"2015-06-23",1.134623,1.134623,1.113771,1.134906,1.134906
"2015-06-24",1.117706,1.124,1.116283,1.117219,1.117219
"2015-06-25",1.120712,1.12241,1.11567,1.120699,1.120699
"2015-06-26",1.120385,1.122,1.11363,1.120298,1.120298
"2015-06-29",1.098298,1.119741,1.098298,1.097502,1.097502
"2015-06-30",1.121604,1.12388,1.1123,1.122297,1.122297
"2015-07-01",1.113499,1.116759,1.10612,1.113499,1.113499
"2015-07-02",1.103704,1.11216,1.103704,1.103363,1.103363
"2015-07-03",1.108598,1.111999,1.10827,1.108697,1.108697
"2015-07-06",1.099795,1.109141,1.099795,1.099505,1.099505
"2015-07-07",1.104802,1.105265,1.09168,1.104899,1.104899
"2015-07-08",1.100994,1.10901,1.097502,1.100994,1.100994
"2015-07-09",1.107236,1.11162,1.10229,1.107101,1.107101
"2015-07-10",1.106305,1.122,1.10562,1.106305,1.106305
"2015-07-13",1.112904,1.119759,1.10077,1.112904,1.112904
"2015-07-14",1.098515,1.1074,1.09685,1.099046,1.099046
"2015-07-15",1.100897,1.104,1.09361,1.1008,1.1008
"2015-07-16",1.093888,1.095,1.08594,1.094355,1.094355
"2015-07-17",1.088601,1.091,1.084391,1.088601,1.088601
"2015-07-20",1.083295,1.0872,1.082157,1.083025,1.083025
"2015-07-21",1.083482,1.09407,1.08127,1.083541,1.083541
"2015-07-22",1.0939,1.097,1.08814,1.093996,1.093996
"2015-07-23",1.092705,1.102,1.092395,1.092705,1.092705
"2015-07-24",1.098841,1.099602,1.09279,1.098901,1.098901
"2015-07-27",1.097406,1.112999,1.097406,1.097237,1.097237
"2015-07-28",1.109102,1.1101,1.1023,1.109004,1.109004
"2015-07-29",1.10655,1.108598,1.10142,1.106599,1.106599
"2015-07-30",1.098394,1.099,1.09113,1.098406,1.098406
"2015-07-31",1.094176,1.11103,1.09239,1.093924,1.093924
"2015-08-03",1.0969,1.09954,1.0944,1.0969,1.0969
"2015-08-04",1.095398,1.0996,1.09335,1.095602,1.095602
"2015-08-05",1.088601,1.091879,1.085031,1.088898,1.088898
"2015-08-06",1.090405,1.09346,1.08775,1.09031,1.09031
"2015-08-07",1.092204,1.096861,1.08591,1.092705,1.092705
"2015-08-10",1.095902,1.1,1.09271,1.096503,1.096503
"2015-08-11",1.101795,1.10859,1.09615,1.101698,1.101698
"2015-08-12",1.104374,1.12103,1.103302,1.104204,1.104204
"2015-08-13",1.115586,1.118906,1.108181,1.116096,1.116096
"2015-08-14",1.115897,1.119,1.11011,1.116096,1.116096
"2015-08-17",1.109496,1.112599,1.10625,1.109299,1.109299
"2015-08-18",1.107714,1.11,1.10219,1.1078,1.1078
"2015-08-19",1.103095,1.108,1.10204,1.103083,1.103083
"2015-08-20",1.112001,1.122,1.11084,1.111803,1.111803
"2015-08-21",1.123595,1.13691,1.123204,1.123697,1.123697
"2015-08-24",1.137799,1.1706,1.137294,1.137695,1.137695
"2015-08-25",1.158239,1.159,1.14003,1.158306,1.158306
"2015-08-26",1.155482,1.155896,1.1355,1.155095,1.155095
"2015-08-27",1.133954,1.13616,1.12116,1.134005,1.134005
"2015-08-28",1.124505,1.131,1.11567,1.124796,1.124796
"2015-08-31",1.121177,1.1264,1.11859,1.121403,1.121403
"2015-09-01",1.122599,1.133231,1.122536,1.122586,1.122586
"2015-09-02",1.129624,1.13,1.12229,1.129344,1.129344
"2015-09-03",1.121504,1.125,1.10897,1.121604,1.121604
"2015-09-04",1.112595,1.116,1.10946,1.112595,1.112595
"2015-09-07",1.115897,1.118001,1.11242,1.1152,1.1152
"2015-09-08",1.115897,1.123,1.115371,1.116395,1.116395
"2015-09-09",1.1208,1.121,1.11332,1.120737,1.120737
"2015-09-10",1.121944,1.128,1.117489,1.12207,1.12207
"2015-09-11",1.128286,1.13422,1.12558,1.129089,1.129089
"2015-09-14",1.134404,1.13721,1.12877,1.134404,1.134404
"2015-09-15",1.131094,1.133003,1.12598,1.130761,1.130761
"2015-09-16",1.127294,1.13116,1.1215,1.12718,1.12718
"2015-09-17",1.129395,1.134,1.128796,1.129203,1.129203
"2015-09-18",1.140602,1.146,1.13517,1.140095,1.140095
"2015-09-21",1.129305,1.132999,1.118391,1.129203,1.129203
"2015-09-22",1.119094,1.121,1.11308,1.119094,1.119094
"2015-09-23",1.112199,1.11906,1.110679,1.112075,1.112075
"2015-09-24",1.118806,1.12961,1.11667,1.118994,1.118994
"2015-09-25",1.118118,1.120439,1.11183,1.117893,1.117893
"2015-09-28",1.120047,1.12414,1.11521,1.120172,1.120172
"2015-09-29",1.123356,1.12803,1.11948,1.123103,1.123103
"2015-09-30",1.125404,1.126202,1.1158,1.125594,1.125594
"2015-10-01",1.117156,1.121,1.113896,1.117206,1.117206
"2015-10-02",1.119495,1.13153,1.11518,1.119344,1.119344
"2015-10-05",1.122146,1.128799,1.119695,1.1227,1.1227
"2015-10-06",1.119796,1.128,1.117606,1.11952,1.11952
"2015-10-07",1.127294,1.128426,1.121419,1.126799,1.126799
"2015-10-08",1.124202,1.13131,1.123974,1.124,1.124
"2015-10-09",1.128605,1.13787,1.127002,1.128694,1.128694
"2015-10-12",1.136906,1.14,1.13584,1.136997,1.136997
"2015-10-13",1.135396,1.141,1.1347,1.135551,1.135551
"2015-10-14",1.138511,1.145001,1.138511,1.138498,1.138498
"2015-10-15",1.1475,1.14942,1.13653,1.147552,1.147552
"2015-10-16",1.136699,1.14,1.13394,1.136816,1.136816
"2015-10-19",1.136002,1.138,1.130849,1.136105,1.136105
"2015-10-20",1.133196,1.139,1.13258,1.132901,1.132901
"2015-10-21",1.135602,1.1378,1.1338,1.135396,1.135396
"2015-10-22",1.1347,1.135203,1.1138,1.134803,1.134803
"2015-10-23",1.108402,1.114094,1.101103,1.108095,1.108095
"2015-10-26",1.102038,1.106,1.1006,1.102038,1.102038
"2015-10-27",1.106097,1.1078,1.1032,1.106599,1.106599
"2015-10-28",1.103594,1.11,1.102706,1.103704,1.103704
"2015-10-29",1.092598,1.0982,1.091,1.092896,1.092896
"2015-10-30",1.099203,1.1072,1.096996,1.099384,1.099384
"2015-11-02",1.102499,1.106,1.100401,1.102597,1.102597
"2015-11-03",1.101698,1.1032,1.0938,1.101601,1.101601
"2015-11-04",1.096503,1.096696,1.0848,1.096395,1.096395
"2015-11-05",1.086602,1.09,1.083705,1.086803,1.086803
"2015-11-06",1.088495,1.089503,1.071168,1.0884,1.0884
"2015-11-09",1.073238,1.079,1.072996,1.073341,1.073341
"2015-11-10",1.075975,1.076276,1.0676,1.075951,1.075951
"2015-11-11",1.073802,1.077296,1.0708,1.073756,1.073756
"2015-11-12",1.076496,1.08,1.0694,1.076299,1.076299
"2015-11-13",1.080894,1.081105,1.0722,1.081502,1.081502
"2015-11-16",1.070102,1.076,1.070102,1.069999,1.069999
"2015-11-17",1.068901,1.069198,1.064401,1.068799,1.068799
"2015-11-18",1.064396,1.0692,1.06323,1.064385,1.064385
"2015-11-19",1.067304,1.0734,1.067,1.066997,1.066997
"2015-11-20",1.072697,1.073001,1.066401,1.072616,1.072616
"2015-11-23",1.064,1.0654,1.060299,1.064101,1.064101
"2015-11-24",1.063898,1.067201,1.062383,1.064203,1.064203
"2015-11-25",1.064396,1.069,1.0576,1.064385,1.064385
"2015-11-26",1.062496,1.063,1.0602,1.062496,1.062496
"2015-11-27",1.060445,1.0638,1.057,1.060445,1.060445
"2015-11-30",1.058302,1.059704,1.0564,1.058302,1.058302
"2015-12-01",1.057295,1.064,1.056602,1.057295,1.057295
"2015-12-02",1.062699,1.064,1.056201,1.062586,1.062586
"2015-12-03",1.061199,1.0892,1.0542,1.061301,1.061301
"2015-12-04",1.091834,1.095194,1.0858,1.091596,1.091596
"2015-12-07",1.088305,1.088305,1.0798,1.0884,1.0884
"2015-12-08",1.0836,1.09,1.083142,1.0834,1.0834
"2015-12-09",1.089503,1.099,1.088198,1.089396,1.089396
"2015-12-10",1.101698,1.102305,1.092799,1.101795,1.101795
"2015-12-11",1.094799,1.103,1.092801,1.094811,1.094811
"2015-12-14",1.098998,1.104,1.094703,1.098394,1.098394
"2015-12-15",1.099227,1.107,1.0922,1.0993,1.0993
"2015-12-16",1.093601,1.0958,1.091322,1.093625,1.093625
"2015-12-17",1.087406,1.088898,1.083353,1.087453,1.087453
"2015-12-18",1.084399,1.087,1.0806,1.08441,1.08441
"2015-12-21",1.087016,1.092,1.0852,1.086992,1.086992
"2015-12-22",1.091203,1.0984,1.090501,1.091298,1.091298
"2015-12-23",1.095002,1.095494,1.088495,1.095002,1.095002
"2015-12-24",1.091,1.096696,1.091,1.090917,1.090917
"2015-12-25",1.096515,1.097502,1.094703,1.096996,1.096996
"2015-12-28",1.096599,1.1,1.0958,1.096599,1.096599
"2015-12-29",1.097695,1.1,1.091,1.097526,1.097526
"2015-12-30",1.092801,1.095,1.091,1.092801,1.092801
"2015-12-31",1.093805,1.0939,1.0866,1.093398,1.093398
"2016-01-01",1.085906,1.086697,1.085906,1.085906,1.085906
"2016-01-04",1.085505,1.0946,1.0806,1.085399,1.085399
"2016-01-05",1.082603,1.084105,1.071201,1.082755,1.082755
"2016-01-06",1.075199,1.077203,1.0722,1.075199,1.075199
"2016-01-07",1.077795,1.0876,1.0774,1.0779,1.0779
"2016-01-08",1.092705,1.092896,1.080801,1.092598,1.092598
"2016-01-11",1.0939,1.094595,1.0852,1.094104,1.094104
"2016-01-12",1.085894,1.0902,1.0824,1.0858,1.0858
"2016-01-13",1.084399,1.0884,1.0806,1.084399,1.084399
"2016-01-14",1.088803,1.095,1.083999,1.088601,1.088601
"2016-01-15",1.085776,1.0982,1.085776,1.085894,1.085894
"2016-01-18",1.091906,1.092705,1.0876,1.092001,1.092001
"2016-01-19",1.089503,1.091,1.0862,1.089503,1.089503
"2016-01-20",1.091155,1.0976,1.089289,1.091298,1.091298
"2016-01-21",1.087701,1.0922,1.0782,1.087701,1.087701
"2016-01-22",1.086095,1.0864,1.079599,1.086201,1.086201
"2016-01-25",1.079902,1.085,1.079203,1.079902,1.079902
"2016-01-26",1.085376,1.088,1.082,1.085305,1.085305
"2016-01-27",1.086401,1.0912,1.085305,1.086496,1.086496
"2016-01-28",1.090405,1.095,1.087,1.090798,1.090798
"2016-01-29",1.093697,1.094715,1.082,1.093697,1.093697
"2016-02-01",1.082626,1.0912,1.082626,1.082591,1.082591
"2016-02-02",1.089895,1.094,1.089526,1.089728,1.089728
"2016-02-03",1.092204,1.1078,1.0906,1.092204,1.092204
"2016-02-04",1.109201,1.1238,1.1072,1.109102,1.109102
"2016-02-05",1.119996,1.121705,1.111,1.119996,1.119996
"2016-02-08",1.114703,1.119,1.1088,1.114504,1.114504
"2016-02-09",1.119094,1.1314,1.1164,1.118981,1.118981
"2016-02-10",1.128999,1.130902,1.116632,1.128999,1.128999
"2016-02-11",1.128401,1.1368,1.1276,1.128095,1.128095
"2016-02-12",1.131734,1.133376,1.123,1.131798,1.131798
"2016-02-15",1.122599,1.123949,1.112999,1.122599,1.122599
"2016-02-16",1.117818,1.1192,1.112999,1.117406,1.117406
"2016-02-17",1.114604,1.118001,1.1108,1.114703,1.114703
"2016-02-18",1.112199,1.1152,1.1074,1.112298,1.112298
"2016-02-19",1.111,1.115,1.106799,1.111099,1.111099
"2016-02-22",1.112397,1.112496,1.1006,1.112397,1.112397
"2016-02-23",1.102706,1.105199,1.099199,1.102803,1.102803
"2016-02-24",1.102499,1.104,1.095999,1.102706,1.102706
"2016-02-25",1.101491,1.105,1.099199,1.101394,1.101394
"2016-02-26",1.102499,1.107,1.0926,1.102499,1.102499
"2016-02-29",1.092598,1.0962,1.0864,1.092395,1.092395
"2016-03-01",1.088696,1.089401,1.083801,1.088898,1.088898
"2016-03-02",1.087701,1.088,1.0826,1.087595,1.087595
"2016-03-03",1.087004,1.0938,1.0856,1.086897,1.086897
"2016-03-04",1.094799,1.104,1.0908,1.094895,1.094895
"2016-03-07",1.099396,1.099904,1.0942,1.099396,1.099396
"2016-03-08",1.101394,1.106,1.1006,1.101601,1.101601
"2016-03-09",1.100195,1.101516,1.094799,1.100401,1.100401
"2016-03-10",1.098696,1.116,1.082767,1.098901,1.098901
"2016-03-11",1.117905,1.121001,1.108377,1.117843,1.117843
"2016-03-14",1.116296,1.116801,1.1096,1.116794,1.116794
"2016-03-15",1.110198,1.112999,1.1074,1.110198,1.110198
"2016-03-16",1.111,1.111099,1.1058,1.110901,1.110901
"2016-03-17",1.121705,1.134404,1.1208,1.121894,1.121894
"2016-03-18",1.131542,1.133903,1.1258,1.131798,1.131798
"2016-03-21",1.127599,1.128999,1.1238,1.127904,1.127904
"2016-03-22",1.123697,1.1262,1.119194,1.123595,1.123595
"2016-03-23",1.122297,1.122297,1.1166,1.122297,1.122297
"2016-03-24",1.118206,1.119,1.114964,1.118105,1.118105
"2016-03-25",1.116695,1.117706,1.115673,1.116794,1.116794
"2016-03-28",1.115997,1.121806,1.115536,1.115997,1.115997
"2016-03-29",1.120097,1.1224,1.117,1.120272,1.120272
"2016-03-30",1.129012,1.1362,1.128796,1.129203,1.129203
"2016-03-31",1.133401,1.141,1.1312,1.133466,1.133466
"2016-04-01",1.137902,1.1438,1.134198,1.137967,1.137967
"2016-04-04",1.139705,1.141201,1.136,1.139004,1.139004
"2016-04-05",1.138706,1.140706,1.134,1.1389,1.1389
"2016-04-06",1.138097,1.1428,1.133144,1.1382,1.1382
"2016-04-07",1.139965,1.145305,1.134,1.140498,1.140498
"2016-04-08",1.136906,1.142,1.135,1.137398,1.137398
"2016-04-11",1.140706,1.145001,1.137436,1.140303,1.140303
"2016-04-12",1.141214,1.1464,1.135306,1.141292,1.141292
"2016-04-13",1.138602,1.139302,1.1274,1.138498,1.138498
"2016-04-14",1.128006,1.1294,1.123601,1.127904,1.127904
"2016-04-15",1.126507,1.1318,1.124758,1.127002,1.127002
"2016-04-18",1.130097,1.1332,1.127497,1.129995,1.129995
"2016-04-19",1.131004,1.138602,1.130506,1.130902,1.130902
"2016-04-20",1.135886,1.138599,1.1322,1.135963,1.135963
"2016-04-21",1.130506,1.1394,1.1278,1.130506,1.130506
"2016-04-22",1.129305,1.130902,1.124,1.129203,1.129203
"2016-04-25",1.123305,1.127904,1.1227,1.123406,1.123406
"2016-04-26",1.126672,1.133903,1.125796,1.1269,1.1269
"2016-04-27",1.129803,1.134,1.1292,1.129905,1.129905
"2016-04-28",1.132798,1.1366,1.129905,1.132901,1.132901
"2016-04-29",1.135796,1.146,1.135796,1.135589,1.135589
"2016-05-02",1.146197,1.1528,1.145016,1.146303,1.146303
"2016-05-03",1.152605,1.1614,1.1504,1.152499,1.152499
"2016-05-04",1.150245,1.1528,1.146999,1.150404,1.150404
"2016-05-05",1.149122,1.1496,1.139,1.149306,1.149306
"2016-05-06",1.140199,1.147184,1.139328,1.140602,1.140602
"2016-05-09",1.138797,1.143,1.137599,1.138797,1.138797
"2016-05-10",1.138369,1.140599,1.1362,1.138797,1.138797
"2016-05-11",1.137501,1.1446,1.137398,1.137436,1.137436
"2016-05-12",1.142596,1.143105,1.138,1.1427,1.1427
"2016-05-13",1.137527,1.138006,1.128399,1.137695,1.137695
"2016-05-16",1.131695,1.134404,1.130544,1.131695,1.131695
"2016-05-17",1.131606,1.134799,1.130399,1.131606,1.131606
"2016-05-18",1.131375,1.131695,1.125999,1.131606,1.131606
"2016-05-19",1.122196,1.123103,1.1182,1.122297,1.122297
"2016-05-20",1.12016,1.124,1.119896,1.120599,1.120599
"2016-05-23",1.122095,1.124303,1.119,1.122171,1.122171
"2016-05-24",1.121705,1.123,1.1146,1.121604,1.121604
"2016-05-25",1.113697,1.1171,1.112999,1.113797,1.113797
"2016-05-26",1.115698,1.122,1.115698,1.115897,1.115897
"2016-05-27",1.119294,1.1202,1.112599,1.119207,1.119207
"2016-05-30",1.111099,1.115,1.110001,1.111,1.111
"2016-05-31",1.115001,1.117599,1.1122,1.11484,1.11484
"2016-06-01",1.113598,1.119,1.111704,1.113598,1.113598
"2016-06-02",1.119294,1.122,1.115,1.118906,1.118906
"2016-06-03",1.115399,1.135,1.1138,1.1152,1.1152
"2016-06-06",1.1351,1.138,1.133324,1.1351,1.1351
"2016-06-07",1.136467,1.138,1.134005,1.136402,1.136402
"2016-06-08",1.135654,1.142,1.135654,1.135783,1.135783
"2016-06-09",1.140602,1.141696,1.1308,1.140706,1.140706
"2016-06-10",1.131196,1.1324,1.1274,1.131503,1.131503
"2016-06-13",1.124101,1.1302,1.123697,1.124,1.124
"2016-06-14",1.128796,1.129995,1.119,1.129102,1.129102
"2016-06-15",1.121302,1.126001,1.119094,1.121302,1.121302
"2016-06-16",1.126126,1.13,1.1132,1.126266,1.126266
"2016-06-17",1.127002,1.1296,1.1226,1.125201,1.125201
"2016-06-20",1.134906,1.1384,1.1308,1.134906,1.134906
"2016-06-21",1.132285,1.135,1.1244,1.132298,1.132298
"2016-06-22",1.125201,1.133504,1.12376,1.125062,1.125062
"2016-06-23",1.132798,1.142204,1.132,1.132824,1.132824
"2016-06-24",1.133003,1.133517,1.091906,1.1324,1.1324
"2016-06-27",1.103497,1.108193,1.0974,1.103594,1.103594
"2016-06-28",1.101601,1.111,1.101601,1.101503,1.101503
"2016-06-29",1.1078,1.112805,1.105156,1.107395,1.107395
"2016-06-30",1.112595,1.1154,1.1054,1.112805,1.112805
"2016-07-01",1.110371,1.117,1.1074,1.110605,1.110605
"2016-07-04",1.113102,1.115,1.11,1.113102,1.113102
"2016-07-05",1.114554,1.118001,1.1076,1.114604,1.114604
"2016-07-06",1.106439,1.109,1.1034,1.106501,1.106501
"2016-07-07",1.110001,1.1108,1.1058,1.109903,1.109903
"2016-07-08",1.106501,1.1108,1.101,1.106574,1.106574
"2016-07-11",1.104704,1.1072,1.102,1.104399,1.104399
"2016-07-12",1.105803,1.1124,1.1054,1.105803,1.105803
"2016-07-13",1.106072,1.111999,1.1044,1.106293,1.106293
"2016-07-14",1.109595,1.117,1.1092,1.109496,1.109496
"2016-07-15",1.110642,1.1157,1.105877,1.110605,1.110605
"2016-07-18",1.105534,1.109,1.103826,1.105314,1.105314
"2016-07-19",1.107138,1.10807,1.1002,1.107187,1.107187
"2016-07-20",1.101455,1.103,1.0984,1.101358,1.101358
"2016-07-21",1.101734,1.1058,1.098601,1.101953,1.101953
"2016-07-22",1.103314,1.104,1.0968,1.10329,1.10329
"2016-07-25",1.096924,1.0998,1.095362,1.097045,1.097045
"2016-07-26",1.098986,1.1024,1.098,1.099118,1.099118
"2016-07-27",1.098804,1.101,1.098286,1.09878,1.09878
"2016-07-28",1.106819,1.111999,1.106085,1.107346,1.107346
"2016-07-29",1.108365,1.1196,1.1074,1.108438,1.108438
"2016-08-01",1.116782,1.118401,1.1156,1.116807,1.116807
"2016-08-02",1.116707,1.1232,1.116358,1.116807,1.116807
"2016-08-03",1.121856,1.122,1.1164,1.121906,1.121906
"2016-08-04",1.115237,1.115561,1.111778,1.11515,1.11515
"2016-08-05",1.113449,1.116146,1.104911,1.113474,1.113474
"2016-08-08",1.10877,1.1106,1.107371,1.108955,1.108955
"2016-08-09",1.108684,1.1122,1.1072,1.108365,1.108365
"2016-08-10",1.111815,1.12,1.111815,1.11158,1.11158
"2016-08-11",1.118606,1.119094,1.1138,1.118643,1.118643
"2016-08-12",1.113896,1.122,1.113263,1.113908,1.113908
"2016-08-15",1.116695,1.120574,1.115548,1.116695,1.116695
"2016-08-16",1.118443,1.132375,1.117943,1.118406,1.118406
"2016-08-17",1.127904,1.129433,1.1256,1.127599,1.127599
"2016-08-18",1.130199,1.134044,1.129612,1.129892,1.129892
"2016-08-19",1.134945,1.135203,1.1306,1.134945,1.134945
"2016-08-22",1.130071,1.133273,1.127396,1.129816,1.129816
"2016-08-23",1.131862,1.135718,1.131,1.131926,1.131926
"2016-08-24",1.130327,1.13135,1.1246,1.130084,1.130084
"2016-08-25",1.126253,1.13,1.126063,1.12638,1.12638
"2016-08-26",1.128923,1.134044,1.123469,1.12905,1.12905
"2016-08-29",1.119695,1.121001,1.116071,1.119946,1.119946
"2016-08-30",1.119194,1.119194,1.114,1.119282,1.119282
"2016-08-31",1.115076,1.116445,1.112595,1.115324,1.115324
"2016-09-01",1.115822,1.12,1.112999,1.116071,1.116071
"2016-09-02",1.120072,1.125113,1.1154,1.120072,1.120072
"2016-09-05",1.116071,1.118443,1.114132,1.116196,1.116196
"2016-09-06",1.1152,1.1254,1.114455,1.115324,1.115324
"2016-09-07",1.124859,1.126507,1.12328,1.125366,1.125366
"2016-09-08",1.124101,1.132999,1.123848,1.124101,1.124101
"2016-09-09",1.126888,1.128668,1.1206,1.127142,1.127142
"2016-09-12",1.124101,1.126253,1.121466,1.124113,1.124113
"2016-09-13",1.124126,1.126001,1.122,1.124354,1.124354
"2016-09-14",1.121957,1.127523,1.121453,1.121869,1.121869
"2016-09-15",1.124543,1.128159,1.122095,1.124733,1.124733
"2016-09-16",1.124796,1.124986,1.1156,1.124594,1.124594
"2016-09-19",1.116071,1.121,1.115399,1.115847,1.115847
"2016-09-20",1.117943,1.121328,1.1166,1.118068,1.118068
"2016-09-21",1.115573,1.116944,1.112599,1.115399,1.115399
"2016-09-22",1.119319,1.125873,1.118206,1.119319,1.119319
"2016-09-23",1.120951,1.123,1.1196,1.121013,1.121013
"2016-09-26",1.123974,1.127904,1.1222,1.123924,1.123924
"2016-09-27",1.125075,1.126001,1.1194,1.124986,1.124986
"2016-09-28",1.121831,1.123722,1.118401,1.121957,1.121957
"2016-09-29",1.12246,1.125,1.119946,1.122498,1.122498
"2016-09-30",1.122208,1.125,1.1154,1.121957,1.121957
"2016-10-03",1.123595,1.124354,1.1206,1.123469,1.123469
"2016-10-04",1.121328,1.125,1.114,1.121039,1.121039
"2016-10-05",1.121076,1.124,1.1192,1.121076,1.121076
"2016-10-06",1.120825,1.121202,1.114951,1.120825,1.120825
"2016-10-07",1.114579,1.120197,1.1106,1.114455,1.114455
"2016-10-10",1.119545,1.120197,1.115076,1.119695,1.119695
"2016-10-11",1.11433,1.11433,1.1056,1.114082,1.114082
"2016-10-12",1.106195,1.106195,1.1006,1.106195,1.106195
"2016-10-13",1.101322,1.10485,1.098601,1.101188,1.101188
"2016-10-14",1.104972,1.105828,1.098539,1.104972,1.104972
"2016-10-17",1.096852,1.1012,1.096527,1.09678,1.09678
"2016-10-18",1.1012,1.102901,1.0972,1.101564,1.101564
"2016-10-19",1.097574,1.100473,1.0956,1.097695,1.097695
"2016-10-20",1.097574,1.102901,1.091601,1.097514,1.097514
"2016-10-21",1.093028,1.093135,1.086248,1.09304,1.09304
"2016-10-24",1.088495,1.0902,1.086048,1.088258,1.088258
"2016-10-25",1.087548,1.09,1.08534,1.087548,1.087548
"2016-10-26",1.08872,1.094811,1.087666,1.088732,1.088732
"2016-10-27",1.091107,1.094212,1.089396,1.091203,1.091203
"2016-10-28",1.090001,1.09529,1.089752,1.090037,1.090037
"2016-10-31",1.098418,1.098418,1.093924,1.098467,1.098467
"2016-11-01",1.097333,1.105094,1.096179,1.097333,1.097333
"2016-11-02",1.10595,1.111976,1.105156,1.105705,1.105705
"2016-11-03",1.109755,1.112842,1.106085,1.109755,1.109755
"2016-11-04",1.110248,1.112595,1.108402,1.110248,1.110248
"2016-11-07",1.109632,1.111235,1.103387,1.110124,1.110124
"2016-11-08",1.105046,1.106807,1.103059,1.105217,1.105217
"2016-11-09",1.10205,1.130199,1.093398,1.101904,1.101904
"2016-11-10",1.092037,1.09553,1.08661,1.092061,1.092061
"2016-11-11",1.088969,1.092538,1.0857,1.088969,1.088969
"2016-11-14",1.082603,1.087429,1.07108,1.082485,1.082485
"2016-11-15",1.074691,1.081666,1.07237,1.075038,1.075038
"2016-11-16",1.072616,1.076079,1.067122,1.072731,1.072731
"2016-11-17",1.070549,1.075038,1.066691,1.070664,1.070664
"2016-11-18",1.062473,1.064,1.057306,1.062304,1.062304
"2016-11-21",1.058537,1.0651,1.058537,1.058425,1.058425
"2016-11-22",1.063875,1.065871,1.058728,1.063886,1.063886
"2016-11-23",1.063411,1.064509,1.052964,1.063377,1.063377
"2016-11-24",1.05463,1.058761,1.052255,1.054519,1.054519
"2016-11-25",1.056412,1.062812,1.054107,1.056189,1.056189
"2016-11-28",1.061121,1.06849,1.056747,1.061233,1.061233
"2016-11-29",1.062022,1.0634,1.056859,1.062135,1.062135
"2016-11-30",1.064849,1.0667,1.0585,1.064849,1.064849
"2016-12-01",1.05921,1.063717,1.058761,1.05921,1.05921
"2016-12-02",1.066325,1.069176,1.0628,1.066314,1.066314
"2016-12-05",1.057083,1.074114,1.054185,1.058201,1.058201
"2016-12-06",1.075847,1.078516,1.0726,1.075732,1.075732
"2016-12-07",1.071926,1.0769,1.071352,1.072041,1.072041
"2016-12-08",1.076009,1.085658,1.061,1.076195,1.076195
"2016-12-09",1.062135,1.063151,1.053841,1.062135,1.062135
"2016-12-12",1.05463,1.062699,1.052742,1.054741,1.054741
"2016-12-13",1.064283,1.065303,1.06067,1.064169,1.064169
"2016-12-14",1.063038,1.066667,1.0615,1.062925,1.062925
"2016-12-15",1.051525,1.052521,1.040366,1.051414,1.051414
"2016-12-16",1.041775,1.04723,1.040366,1.041884,1.041884
"2016-12-19",1.044823,1.048196,1.041341,1.044998,1.044998
"2016-12-20",1.040475,1.041992,1.035518,1.040583,1.040583
"2016-12-21",1.039393,1.045151,1.03853,1.039047,1.039047
"2016-12-22",1.042753,1.049759,1.042753,1.042862,1.042862
"2016-12-23",1.04395,1.046792,1.04297,1.043765,1.043765
"2016-12-26",1.045588,1.047011,1.0446,1.045478,1.045478
"2016-12-27",1.045577,1.046134,1.043536,1.045697,1.045697
"2016-12-28",1.046244,1.048218,1.038745,1.046233,1.046233
"2016-12-29",1.041775,1.049098,1.041775,1.041699,1.041699
"2016-12-30",1.056904,1.059098,1.051,1.05753,1.05753
"2017-01-02",1.053075,1.054074,1.046572,1.052698,1.052698
"2017-01-03",1.045916,1.049208,1.034768,1.046003,1.046003
"2017-01-04",1.04184,1.047889,1.039134,1.041992,1.041992
"2017-01-05",1.049869,1.060895,1.048658,1.050089,1.050089
"2017-01-06",1.060558,1.060895,1.053963,1.060592,1.060592
"2017-01-09",1.053408,1.056078,1.051348,1.053186,1.053186
"2017-01-10",1.058761,1.062586,1.056189,1.058862,1.058862
"2017-01-11",1.055409,1.056747,1.045697,1.055242,1.055242
"2017-01-12",1.059659,1.068604,1.05753,1.059771,1.059771
"2017-01-13",1.061797,1.06678,1.06,1.061684,1.061684
"2017-01-16",1.062688,1.063343,1.058134,1.062869,1.062869
"2017-01-17",1.060389,1.0718,1.060142,1.060299,1.060299
"2017-01-18",1.069782,1.071467,1.065962,1.069679,1.069679
"2017-01-19",1.062948,1.06768,1.058974,1.062778,1.062778
"2017-01-20",1.066132,1.069519,1.062677,1.065973,1.065973
"2017-01-23",1.071146,1.075616,1.070836,1.071375,1.071375
"2017-01-24",1.075755,1.077284,1.072777,1.076079,1.076079
"2017-01-25",1.072789,1.076878,1.071214,1.072869,1.072869
"2017-01-26",1.0755,1.076658,1.067065,1.075199,1.075199
"2017-01-27",1.068285,1.072478,1.066053,1.068296,1.068296
"2017-01-30",1.071915,1.074033,1.06209,1.071398,1.071398
"2017-01-31",1.07071,1.081034,1.068604,1.070859,1.070859
"2017-02-01",1.080264,1.080847,1.073941,1.08038,1.08038
"2017-02-02",1.076844,1.082661,1.076844,1.076739,1.076739
"2017-02-03",1.076334,1.079715,1.072892,1.076171,1.076171
"2017-02-06",1.078341,1.078888,1.070664,1.078295,1.078295
"2017-02-07",1.074322,1.074345,1.065678,1.074322,1.074322
"2017-02-08",1.067897,1.070744,1.064215,1.067806,1.067806
"2017-02-09",1.06921,1.071008,1.065735,1.069221,1.069221
"2017-02-10",1.065689,1.066894,1.060985,1.065859,1.065859
"2017-02-13",1.061932,1.065803,1.059345,1.061954,1.061954
"2017-02-14",1.059917,1.063321,1.056178,1.05985,1.05985
"2017-02-15",1.057865,1.058795,1.052211,1.057832,1.057832
"2017-02-16",1.060187,1.067475,1.060052,1.060738,1.060738
"2017-02-17",1.066701,1.067692,1.062586,1.067225,1.067225
"2017-02-20",1.062677,1.063151,1.060524,1.062665,1.062665
"2017-02-21",1.06103,1.061256,1.052665,1.06094,1.06094
"2017-02-22",1.054218,1.055621,1.049681,1.054207,1.054207
"2017-02-23",1.055175,1.059502,1.053896,1.055409,1.055409
"2017-02-24",1.05847,1.061808,1.056625,1.058447,1.058447
"2017-02-27",1.055286,1.061458,1.055286,1.055275,1.055275
"2017-02-28",1.058279,1.062699,1.057664,1.058425,1.058425
"2017-03-01",1.056926,1.058806,1.051525,1.056915,1.056915
"2017-03-02",1.05363,1.054519,1.050045,1.053585,1.053585
"2017-03-03",1.050851,1.057373,1.050354,1.050972,1.050972
"2017-03-06",1.061875,1.063807,1.05782,1.062045,1.062045
"2017-03-07",1.058123,1.0604,1.056078,1.057921,1.057921
"2017-03-08",1.056893,1.05753,1.05373,1.057015,1.057015
"2017-03-09",1.054407,1.061402,1.052565,1.054741,1.054741
"2017-03-10",1.058134,1.066906,1.058134,1.057843,1.057843
"2017-03-13",1.068799,1.071582,1.065689,1.069004,1.069004
"2017-03-14",1.065201,1.066212,1.062744,1.065144,1.065144
"2017-03-15",1.061244,1.0641,1.061053,1.061244,1.061244
"2017-03-16",1.073791,1.074576,1.07071,1.073791,1.073791
"2017-03-17",1.077052,1.0783,1.072984,1.07747,1.07747
"2017-03-20",1.074229,1.0777,1.074229,1.074299,1.074299
"2017-03-21",1.073676,1.0819,1.073676,1.073768,1.073768
"2017-03-22",1.081128,1.082075,1.077656,1.081245,1.081245
"2017-03-23",1.07897,1.080497,1.077052,1.079016,1.079016
"2017-03-24",1.0784,1.081198,1.07616,1.078388,1.078388
"2017-03-27",1.084599,1.090489,1.083905,1.084952,1.084952
"2017-03-28",1.086272,1.087429,1.084693,1.086095,1.086095
"2017-03-29",1.081748,1.082649,1.074091,1.081771,1.081771
"2017-03-30",1.075998,1.0769,1.072191,1.075963,1.075963
"2017-03-31",1.068753,1.070091,1.067225,1.068707,1.068707
"2017-04-03",1.066815,1.068376,1.064373,1.066883,1.066883
"2017-04-04",1.067019,1.067464,1.063683,1.067008,1.067008
"2017-04-05",1.067954,1.068913,1.065405,1.068034,1.068034
"2017-04-06",1.067327,1.068399,1.063196,1.067247,1.067247
"2017-04-07",1.064305,1.066041,1.061166,1.064464,1.064464
"2017-04-10",1.058425,1.060783,1.057038,1.058201,1.058201
"2017-04-11",1.059782,1.062948,1.057921,1.05976,1.05976
"2017-04-12",1.060963,1.062383,1.059659,1.061132,1.061132
"2017-04-13",1.067156,1.067806,1.061177,1.067065,1.067065
"2017-04-14",1.061797,1.063151,1.060704,1.061639,1.061639
"2017-04-17",1.061121,1.066985,1.060974,1.061053,1.061053
"2017-04-18",1.064385,1.070859,1.063796,1.064453,1.064453
"2017-04-19",1.072835,1.073653,1.07016,1.072869,1.072869
"2017-04-20",1.07149,1.077819,1.071065,1.071501,1.071501
"2017-04-21",1.071329,1.073756,1.068707,1.07149,1.07149
"2017-04-24",1.087536,1.0878,1.082169,1.087394,1.087394
"2017-04-25",1.086768,1.094092,1.085199,1.086484,1.086484
"2017-04-26",1.092848,1.095074,1.086071,1.092825,1.092825
"2017-04-27",1.090929,1.093075,1.085258,1.090893,1.090893
"2017-04-28",1.086673,1.094811,1.085824,1.086425,1.086425
"2017-05-01",1.090608,1.092538,1.088542,1.09075,1.09075
"2017-05-02",1.090965,1.092538,1.08891,1.090893,1.090893
"2017-05-03",1.093565,1.093972,1.090572,1.093565,1.093565
"2017-05-04",1.088874,1.096852,1.08763,1.088898,1.088898
"2017-05-05",1.098141,1.099989,1.095326,1.098153,1.098153
"2017-05-08",1.096696,1.099626,1.091953,1.096515,1.096515
"2017-05-09",1.092729,1.0934,1.087264,1.092777,1.092777
"2017-05-10",1.088696,1.090037,1.085941,1.088684,1.088684
"2017-05-11",1.086673,1.0892,1.083999,1.087075,1.087075
"2017-05-12",1.086602,1.093374,1.085765,1.086496,1.086496
"2017-05-15",1.092801,1.099,1.092323,1.092729,1.092729
"2017-05-16",1.098068,1.10893,1.09796,1.098177,1.098177
"2017-05-17",1.10957,1.115026,1.108316,1.109398,1.109398
"2017-05-18",1.115424,1.117206,1.110494,1.115636,1.115636
"2017-05-19",1.111086,1.119821,1.110075,1.111358,1.111358
"2017-05-22",1.120235,1.126329,1.116233,1.120486,1.120486
"2017-05-23",1.123709,1.126672,1.119633,1.123886,1.123886
"2017-05-24",1.118093,1.120247,1.116944,1.117931,1.117931
"2017-05-25",1.123116,1.1251,1.119557,1.123091,1.123091
"2017-05-26",1.121064,1.123204,1.116346,1.121076,1.121076
"2017-05-29",1.117518,1.119069,1.116296,1.117606,1.117606
"2017-05-30",1.112941,1.12016,1.111074,1.112904,1.112904
"2017-05-31",1.117368,1.125226,1.116582,1.117169,1.117169
"2017-06-01",1.123823,1.12572,1.12031,1.124354,1.124354
"2017-06-02",1.121328,1.128146,1.120624,1.121579,1.121579
"2017-06-05",1.127548,1.127904,1.123621,1.128083,1.128083
"2017-06-06",1.125822,1.127904,1.124126,1.125682,1.125682
"2017-06-07",1.127053,1.127993,1.120523,1.127142,1.127142
"2017-06-08",1.125467,1.127015,1.119645,1.125518,1.125518
"2017-06-09",1.119319,1.121705,1.116782,1.118481,1.118481
"2017-06-12",1.120235,1.1231,1.119407,1.120197,1.120197
"2017-06-13",1.119909,1.122523,1.118581,1.11962,1.11962
"2017-06-14",1.121076,1.12951,1.119858,1.120888,1.120888
"2017-06-15",1.121617,1.122838,1.113363,1.121579,1.121579
"2017-06-16",1.11474,1.119971,1.113908,1.114691,1.114691
"2017-06-19",1.120335,1.121328,1.115984,1.120825,1.120825
"2017-06-20",1.114467,1.1166,1.112087,1.114455,1.114455
"2017-06-21",1.113635,1.115449,1.112867,1.113697,1.113697
"2017-06-22",1.116844,1.117818,1.114715,1.11672,1.11672
"2017-06-23",1.114976,1.120863,1.114628,1.114964,1.114964
"2017-06-26",1.119971,1.121869,1.117256,1.119884,1.119884
"2017-06-27",1.118068,1.133016,1.118055,1.118356,1.118356
"2017-06-28",1.133684,1.138797,1.129727,1.133915,1.133915
"2017-06-29",1.137799,1.143511,1.137799,1.138265,1.138265
"2017-06-30",1.144047,1.1445,1.139289,1.144165,1.144165
"2017-07-03",1.142505,1.142596,1.135693,1.142309,1.142309
"2017-07-04",1.137527,1.137915,1.133787,1.137139,1.137139
"2017-07-05",1.135989,1.13688,1.131503,1.136015,1.136015
"2017-07-06",1.134494,1.140901,1.133067,1.134687,1.134687
"2017-07-07",1.142126,1.143824,1.138291,1.142478,1.142478
"2017-07-10",1.140641,1.141735,1.138304,1.140381,1.140381
"2017-07-12",1.147394,1.1491,1.139484,1.147394,1.147394
"2017-07-13",1.141904,1.145528,1.137255,1.141891,1.141891
"2017-07-14",1.140394,1.146684,1.139238,1.140394,1.140394
"2017-07-17",1.147513,1.148726,1.143628,1.147539,1.147539
"2017-07-18",1.147342,1.15848,1.147236,1.147434,1.147434
"2017-07-19",1.154961,1.155321,1.151066,1.154974,1.154974
"2017-07-20",1.152884,1.164999,1.148013,1.152844,1.152844
"2017-07-21",1.162804,1.167515,1.16202,1.162872,1.162872
"2017-07-24",1.168156,1.16817,1.163169,1.16817,1.16817
"2017-07-25",1.163887,1.170686,1.163156,1.163887,1.163887
"2017-07-26",1.164334,1.165501,1.161575,1.164456,1.164456
"2017-07-27",1.173034,1.177496,1.165488,1.1728,1.1728
"2017-07-28",1.169003,1.176332,1.167256,1.168866,1.168866
"2017-07-31",1.174688,1.182466,1.172374,1.174729,1.174729
"2017-08-01",1.182355,1.183754,1.179106,1.18241,1.18241
"2017-08-02",1.18093,1.18676,1.179496,1.181126,1.181126
"2017-08-03",1.185143,1.189485,1.1834,1.185115,1.185115
"2017-08-04",1.188778,1.1891,1.173695,1.188495,1.188495
"2017-08-07",1.177773,1.181251,1.177773,1.177842,1.177842
"2017-08-08",1.180025,1.182452,1.171866,1.180094,1.180094
"2017-08-09",1.175337,1.176028,1.169235,1.175461,1.175461
"2017-08-10",1.176471,1.176471,1.170467,1.176152,1.176152
"2017-08-11",1.176997,1.18318,1.174922,1.177024,1.177024
"2017-08-14",1.182634,1.183999,1.177329,1.18255,1.18255
"2017-08-15",1.177704,1.179245,1.1689,1.177579,1.177579
"2017-08-16",1.173985,1.175751,1.168361,1.174122,1.174122
"2017-08-17",1.177426,1.179023,1.166698,1.177426,1.177426
"2017-08-18",1.171729,1.176817,1.171221,1.17155,1.17155
"2017-08-21",1.175724,1.182466,1.173186,1.175627,1.175627
"2017-08-22",1.181181,1.182592,1.174646,1.181195,1.181195
"2017-08-23",1.176083,1.181865,1.174357,1.176221,1.176221
"2017-08-24",1.181642,1.181893,1.178523,1.181656,1.181656
"2017-08-25",1.17983,1.188425,1.177482,1.18022,1.18022
"2017-08-28",1.195143,1.197605,1.191782,1.195186,1.195186
"2017-08-29",1.196516,1.206695,1.196301,1.196387,1.196387
"2017-08-30",1.197031,1.19861,1.189669,1.197046,1.197046
"2017-08-31",1.189004,1.190816,1.182438,1.189343,1.189343
"2017-09-01",1.191086,1.197863,1.185115,1.191043,1.191043
"2017-09-04",1.188255,1.192321,1.187945,1.188284,1.188284
"2017-09-05",1.189443,1.193816,1.187042,1.189343,1.189343
"2017-09-06",1.192364,1.194929,1.190377,1.192407,1.192407
"2017-09-07",1.192748,1.205691,1.191568,1.192777,1.192777
"2017-09-08",1.202863,1.209336,1.201894,1.202906,1.202906
"2017-09-11",1.201533,1.202935,1.196244,1.201764,1.201764
"2017-09-12",1.195858,1.197748,1.192748,1.195943,1.195943
"2017-09-13",1.19716,1.1996,1.188566,1.197461,1.197461
"2017-09-14",1.189047,1.191001,1.184567,1.189061,1.189061
"2017-09-15",1.192279,1.198552,1.190235,1.192165,1.192165
"2017-09-18",1.193745,1.196888,1.191682,1.193716,1.193716
"2017-09-19",1.196172,1.200538,1.196001,1.195929,1.195929
"2017-09-20",1.199285,1.201923,1.198667,1.199256,1.199256
"2017-09-21",1.187296,1.195357,1.18662,1.187211,1.187211
"2017-09-22",1.194486,1.20025,1.194058,1.194558,1.194558
"2017-09-25",1.192677,1.193887,1.185185,1.19272,1.19272
"2017-09-26",1.185565,1.18638,1.176526,1.185565,1.185565
"2017-09-27",1.178134,1.179523,1.171921,1.178606,1.178606
"2017-09-28",1.175047,1.180275,1.172196,1.174964,1.174964
"2017-09-29",1.178064,1.183194,1.177329,1.178175,1.178175
"2017-10-02",1.180763,1.180763,1.173117,1.180735,1.180735
"2017-10-03",1.173323,1.177163,1.169741,1.173378,1.173378
"2017-10-04",1.174784,1.178675,1.174743,1.174757,1.174757
"2017-10-05",1.175696,1.177995,1.170385,1.175724,1.175724
"2017-10-06",1.171399,1.173874,1.167133,1.171234,1.171234
"2017-10-09",1.174288,1.175088,1.172099,1.174246,1.174246
"2017-10-10",1.174191,1.181768,1.174191,1.174164,1.174164
"2017-10-11",1.181405,1.185804,1.179635,1.181488,1.181488
"2017-10-12",1.186535,1.188072,1.18318,1.186549,1.186549
"2017-10-13",1.183138,1.187437,1.180624,1.18318,1.18318
"2017-10-16",1.181502,1.182103,1.178106,1.181405,1.181405
"2017-10-17",1.17951,1.17951,1.17386,1.179454,1.179454
"2017-10-18",1.177288,1.177981,1.173227,1.177191,1.177191
"2017-10-19",1.179357,1.185719,1.176997,1.179523,1.179523
"2017-10-20",1.185199,1.185804,1.1765,1.184806,1.184806
"2017-10-23",1.175475,1.177899,1.173406,1.175364,1.175364
"2017-10-24",1.17553,1.177718,1.174384,1.175917,1.175917
"2017-10-25",1.175986,1.181754,1.175378,1.175903,1.175903
"2017-10-26",1.182215,1.183558,1.169221,1.182075,1.182075
"2017-10-27",1.1639,1.164415,1.157595,1.163724,1.163724
"2017-10-30",1.160726,1.16428,1.15981,1.160456,1.160456
"2017-10-31",1.164985,1.165895,1.162561,1.16527,1.16527
"2017-11-01",1.165162,1.165746,1.160833,1.165175,1.165175
"2017-11-02",1.162912,1.16873,1.162885,1.162872,1.162872
"2017-11-03",1.166317,1.168675,1.160524,1.166181,1.166181
"2017-11-06",1.161535,1.162656,1.158279,1.161494,1.161494
"2017-11-07",1.161184,1.16171,1.155588,1.161265,1.161265
"2017-11-08",1.160254,1.160955,1.158118,1.160106,1.160106
"2017-11-09",1.159555,1.165257,1.158641,1.159689,1.159689
"2017-11-10",1.164524,1.167515,1.162399,1.164687,1.164687
"2017-11-13",1.166113,1.167515,1.163873,1.166113,1.166113
"2017-11-14",1.166494,1.177413,1.16633,1.166494,1.166494
"2017-11-15",1.179176,1.185944,1.178606,1.179287,1.179287
"2017-11-17",1.177732,1.182173,1.177468,1.177745,1.177745
"2017-11-20",1.173213,1.180749,1.172594,1.173186,1.173186
"2017-11-21",1.173874,1.175668,1.17155,1.174122,1.174122
"2017-11-22",1.174095,1.179816,1.173557,1.173723,1.173723
"2017-11-23",1.181516,1.1855,1.181447,1.181474,1.181474
"2017-11-24",1.185087,1.194372,1.183726,1.185396,1.185396
"2017-11-27",1.192876,1.196043,1.190816,1.192649,1.192649
"2017-11-28",1.190405,1.1921,1.186746,1.19049,1.19049
"2017-11-29",1.184974,1.188495,1.182005,1.184806,1.184806
"2017-11-30",1.185003,1.192976,1.181502,1.185199,1.185199
"2017-12-01",1.18991,1.193987,1.185213,1.189825,1.189825
"2017-12-04",1.185705,1.187874,1.183124,1.185986,1.185986
"2017-12-05",1.186859,1.187931,1.180889,1.186775,1.186775
"2017-12-06",1.183054,1.184834,1.178134,1.183292,1.183292
"2017-12-07",1.180498,1.180916,1.177718,1.180429,1.180429
"2017-12-08",1.17744,1.177718,1.173186,1.177218,1.177218
"2017-12-11",1.176928,1.181042,1.176886,1.176997,1.176997
"2017-12-12",1.177718,1.179299,1.171893,1.177759,1.177759
"2017-12-13",1.174357,1.177024,1.173048,1.17426,1.17426
"2017-12-14",1.183992,1.185986,1.177163,1.183586,1.183586
"2017-12-15",1.177523,1.181401,1.176166,1.177496,1.177496
"2017-12-18",1.174674,1.183432,1.174315,1.174357,1.174357
"2017-12-19",1.178287,1.183292,1.177704,1.178425,1.178425
"2017-12-20",1.183712,1.190122,1.183012,1.184133,1.184133
"2017-12-21",1.187775,1.189202,1.185017,1.187818,1.187818
"2017-12-22",1.185157,1.186197,1.181754,1.185733,1.185733
"2017-12-25",1.185677,1.188495,1.184904,1.185607,1.185607
"2017-12-26",1.187127,1.18779,1.18475,1.187254,1.187254
"2017-12-27",1.186099,1.191043,1.185565,1.185789,1.185789
"2017-12-28",1.190023,1.1955,1.189825,1.190079,1.190079
"2017-12-29",1.193987,1.202284,1.193802,1.194172,1.194172
"2018-01-01",1.200495,1.201504,1.199904,1.200495,1.200495
"2018-01-02",1.201086,1.208094,1.200855,1.201158,1.201158
"2018-01-03",1.2062,1.206709,1.200495,1.206345,1.206345
"2018-01-04",1.201129,1.20919,1.200495,1.201043,1.201043
"2018-01-05",1.206622,1.208459,1.202154,1.206884,1.206884
"2018-01-08",1.203949,1.2054,1.195972,1.203746,1.203746
"2018-01-09",1.19696,1.197576,1.191796,1.197046,1.197046
"2018-01-10",1.192933,1.201634,1.192449,1.192933,1.192933
"2018-01-11",1.195486,1.205923,1.193118,1.195614,1.195614
"2018-01-12",1.20421,1.215613,1.204137,1.20421,1.20421
"2018-01-15",1.219304,1.2299,1.218814,1.21923,1.21923
"2018-01-16",1.226994,1.228124,1.219676,1.226843,1.226843
"2018-01-17",1.227144,1.232149,1.219914,1.227129,1.227129
"2018-01-18",1.218145,1.226257,1.217508,1.218398,1.218398
"2018-01-19",1.223586,1.229483,1.222031,1.223661,1.223661
"2018-01-22",1.225595,1.226663,1.221464,1.22555,1.22555
"2018-01-23",1.225731,1.2307,1.222359,1.225625,1.225625
"2018-01-24",1.230966,1.240199,1.229513,1.231027,1.231027
"2018-01-25",1.239603,1.252992,1.238651,1.239111,1.239111
"2018-01-26",1.239234,1.249016,1.238743,1.239234,1.239234
"2018-01-29",1.242823,1.243194,1.233806,1.242807,1.242807
"2018-01-30",1.238175,1.245221,1.233685,1.238114,1.238114
"2018-01-31",1.240833,1.247661,1.240064,1.240957,1.240957
"2018-02-01",1.241742,1.248782,1.238651,1.241866,1.241866
"2018-02-02",1.251267,1.251799,1.241188,1.251001,1.251001
"2018-02-05",1.24471,1.247816,1.240156,1.244694,1.244694
"2018-02-06",1.236828,1.242854,1.231618,1.236782,1.236782
"2018-02-07",1.238145,1.240325,1.227853,1.238129,1.238129
"2018-02-08",1.226843,1.229453,1.221658,1.226813,1.226813
"2018-02-09",1.226076,1.228547,1.222643,1.226076,1.226076
"2018-02-12",1.22534,1.22971,1.223631,1.22528,1.22528
"2018-02-13",1.230118,1.2372,1.228607,1.230376,1.230376
"2018-02-14",1.2353,1.241619,1.227853,1.235376,1.235376
"2018-02-15",1.246712,1.2512,1.245051,1.246727,1.246727
"2018-02-16",1.250735,1.255808,1.243054,1.25036,1.25036
"2018-02-19",1.241188,1.2438,1.237103,1.241188,1.241188
"2018-02-20",1.23991,1.24091,1.232195,1.239864,1.239864
"2018-02-21",1.233548,1.234701,1.230073,1.233532,1.233532
"2018-02-22",1.228034,1.23533,1.226166,1.228184,1.228184
"2018-02-23",1.232605,1.2335,1.228049,1.232666,1.232666
"2018-02-26",1.228833,1.235483,1.228245,1.228713,1.228713
"2018-02-27",1.231603,1.234568,1.222315,1.231557,1.231557
"2018-02-28",1.22221,1.22429,1.218918,1.223032,1.223032
"2018-03-01",1.219096,1.22218,1.2158,1.219126,1.219126
"2018-03-02",1.227129,1.233046,1.22528,1.227084,1.227084
"2018-03-05",1.231846,1.234827,1.227551,1.231542,1.231542
"2018-03-06",1.233776,1.241989,1.233122,1.233654,1.233654
"2018-03-07",1.241928,1.24406,1.238605,1.241665,1.241665
"2018-03-08",1.241619,1.244478,1.230633,1.241465,1.241465
"2018-03-09",1.230784,1.23338,1.227551,1.230663,1.230663
"2018-03-12",1.23086,1.234201,1.229136,1.230875,1.230875
"2018-03-13",1.233867,1.239895,1.231497,1.233958,1.233958
"2018-03-14",1.239296,1.241619,1.23501,1.239234,1.239234
"2018-03-15",1.237532,1.238697,1.232073,1.237562,1.237562
"2018-03-16",1.230769,1.233502,1.226151,1.230921,1.230921
"2018-03-19",1.228079,1.233243,1.226046,1.228079,1.228079
"2018-03-20",1.233806,1.235422,1.226497,1.233685,1.233685
"2018-03-21",1.224815,1.229619,1.224699,1.22519,1.22519
"2018-03-22",1.234873,1.238682,1.230043,1.234766,1.234766
"2018-03-23",1.232605,1.236017,1.231997,1.232499,1.232499
"2018-03-26",1.235391,1.244896,1.235239,1.235437,1.235437
"2018-03-27",1.245501,1.247816,1.237333,1.245749,1.245749
"2018-03-28",1.240803,1.242236,1.233715,1.240787,1.240787
"2018-03-29",1.231284,1.233806,1.228516,1.231027,1.231027
"2018-03-30",1.230254,1.23335,1.229801,1.230285,1.230285
"2018-04-02",1.231284,1.234568,1.228381,1.231421,1.231421
"2018-04-03",1.229332,1.2337,1.225505,1.229271,1.229271
"2018-04-04",1.227943,1.231057,1.225761,1.227853,1.227853
"2018-04-05",1.228788,1.229105,1.221941,1.228682,1.228682
"2018-04-06",1.2251,1.228003,1.221807,1.22516,1.22516
"2018-04-09",1.227144,1.233046,1.226257,1.227144,1.227144
"2018-04-10",1.232225,1.237777,1.230376,1.23224,1.23224
"2018-04-11",1.236384,1.239372,1.235407,1.236308,1.236308
"2018-04-12",1.237624,1.237976,1.230043,1.237164,1.237164
"2018-04-13",1.23335,1.234873,1.230875,1.23297,1.23297
"2018-04-16",1.233304,1.239403,1.232635,1.233259,1.233259
"2018-04-17",1.238467,1.2415,1.233837,1.238513,1.238513
"2018-04-18",1.237302,1.239695,1.234446,1.237317,1.237317
"2018-04-19",1.237854,1.240199,1.233046,1.237915,1.237915
"2018-04-20",1.234416,1.235269,1.225505,1.234553,1.234553
"2018-04-23",1.227385,1.228969,1.221225,1.22734,1.22734
"2018-04-24",1.22112,1.223466,1.218487,1.220897,1.220897
"2018-04-25",1.223616,1.223616,1.2169,1.22414,1.22414
"2018-04-26",1.217078,1.221001,1.20998,1.217167,1.217167
"2018-04-27",1.210756,1.2117,1.205604,1.210962,1.210962
"2018-04-30",1.212856,1.213857,1.206636,1.212283,1.212283
"2018-05-01",1.208313,1.208459,1.198351,1.208123,1.208123
"2018-05-02",1.199213,1.203109,1.195414,1.199156,1.199156
"2018-05-03",1.195171,1.200913,1.195072,1.1951,1.1951
"2018-05-04",1.198926,1.19976,1.191483,1.198926,1.198926
"2018-05-07",1.195572,1.197892,1.189952,1.1955,1.1955
"2018-05-08",1.19326,1.193887,1.183936,1.193374,1.193374
"2018-05-09",1.186676,1.189612,1.182355,1.186789,1.186789
"2018-05-10",1.184764,1.194244,1.184469,1.184722,1.184722
"2018-05-11",1.191526,1.196788,1.189343,1.191753,1.191753
"2018-05-14",1.195157,1.1997,1.195157,1.195214,1.195214
"2018-05-15",1.193204,1.19403,1.182396,1.193118,1.193118
"2018-05-16",1.182257,1.185396,1.176568,1.182089,1.182089
"2018-05-17",1.181419,1.183684,1.177856,1.181698,1.181698
"2018-05-18",1.179204,1.182229,1.175047,1.179523,1.179523
"2018-05-21",1.176374,1.177898,1.171866,1.176664,1.176664
"2018-05-22",1.178884,1.182816,1.175945,1.179245,1.179245
"2018-05-23",1.178967,1.179101,1.16862,1.178856,1.178856
"2018-05-24",1.170713,1.174936,1.169221,1.171015,1.171015
"2018-05-25",1.172319,1.173323,1.164836,1.172264,1.172264
"2018-05-28",1.168757,1.17302,1.160847,1.168893,1.168893
"2018-05-29",1.16275,1.163982,1.151437,1.162696,1.162696
"2018-05-30",1.153762,1.167099,1.152007,1.153935,1.153935
"2018-05-31",1.166616,1.172402,1.164293,1.166725,1.166725
"2018-06-01",1.169331,1.17155,1.162994,1.169317,1.169317
"2018-06-04",1.166997,1.174426,1.166875,1.166861,1.166861
"2018-06-05",1.170179,1.171385,1.165528,1.170056,1.170056
"2018-06-06",1.172663,1.1797,1.171468,1.172622,1.172622
"2018-06-07",1.178398,1.1841,1.178356,1.17855,1.17855
"2018-06-08",1.179384,1.1812,1.172842,1.179523,1.179523
"2018-06-11",1.178689,1.182033,1.177607,1.178398,1.178398
"2018-06-12",1.177329,1.180847,1.174315,1.177413,1.177413
"2018-06-13",1.174757,1.178967,1.173365,1.174826,1.174826
"2018-06-14",1.180638,1.184161,1.162885,1.180777,1.180777
"2018-06-15",1.156337,1.162656,1.154534,1.156658,1.156658
"2018-06-18",1.159703,1.162372,1.156644,1.159595,1.159595
"2018-06-19",1.163007,1.164687,1.153323,1.163075,1.163075
"2018-06-20",1.158937,1.160012,1.154601,1.158856,1.158856
"2018-06-21",1.157702,1.162831,1.15141,1.157903,1.157903
"2018-06-22",1.160699,1.1676,1.160174,1.160578,1.160578
"2018-06-25",1.166058,1.170001,1.162994,1.16614,1.16614
"2018-06-26",1.170179,1.172058,1.165202,1.170275,1.170275
"2018-06-27",1.164809,1.167188,1.158359,1.165026,1.165026
"2018-06-28",1.156243,1.1597,1.152804,1.156363,1.156363
"2018-06-29",1.156444,1.168238,1.156444,1.156297,1.156297
"2018-07-02",1.167842,1.167842,1.159259,1.167856,1.167856
"2018-07-03",1.164077,1.167542,1.162264,1.164212,1.164212
"2018-07-04",1.165936,1.168183,1.163142,1.165922,1.165922
"2018-07-05",1.166181,1.171976,1.16508,1.166235,1.166235
"2018-07-06",1.169386,1.176734,1.168074,1.169591,1.169591
"2018-07-09",1.175171,1.179078,1.174288,1.175226,1.175226
"2018-07-10",1.175751,1.176291,1.169194,1.175696,1.175696
"2018-07-11",1.173034,1.175516,1.169837,1.172704,1.172704
"2018-07-12",1.16757,1.1697,1.165053,1.167679,1.167679
"2018-07-13",1.166371,1.167542,1.161454,1.166589,1.166589
"2018-07-16",1.167897,1.172608,1.167665,1.16791,1.16791
"2018-07-17",1.171056,1.174536,1.166453,1.170946,1.170946
"2018-07-18",1.165773,1.166534,1.160375,1.165325,1.165325
"2018-07-19",1.164619,1.165705,1.157595,1.164565,1.164565
"2018-07-20",1.165474,1.172237,1.162804,1.165515,1.165515
"2018-07-23",1.174178,1.175088,1.168866,1.174191,1.174191
"2018-07-24",1.169864,1.17166,1.165719,1.169413,1.169413
"2018-07-25",1.16877,1.171372,1.166752,1.168552,1.168552
"2018-07-26",1.173985,1.174315,1.165094,1.17375,1.17375
"2018-07-27",1.164456,1.166317,1.162372,1.164293,1.164293
"2018-07-30",1.166317,1.171921,1.164945,1.166045,1.166045
"2018-07-31",1.170864,1.174812,1.169276,1.170741,1.170741
"2018-08-01",1.168962,1.169864,1.166534,1.168962,1.168962
"2018-08-02",1.166385,1.166997,1.160416,1.166589,1.166589
"2018-08-03",1.158561,1.1612,1.156216,1.158601,1.158601
"2018-08-06",1.156136,1.157006,1.153097,1.15623,1.15623
"2018-08-07",1.155749,1.160901,1.155201,1.155802,1.155802
"2018-08-08",1.160335,1.162926,1.157461,1.160295,1.160295
"2018-08-09",1.161009,1.162115,1.156176,1.161076,1.161076
"2018-08-10",1.152871,1.153935,1.139614,1.152392,1.152392
"2018-08-13",1.139588,1.14338,1.136596,1.139471,1.139471
"2018-08-14",1.139848,1.1431,1.134752,1.140251,1.140251
"2018-08-15",1.134816,1.134945,1.130224,1.134572,1.134572
"2018-08-16",1.13443,1.140836,1.133838,1.13443,1.13443
"2018-08-17",1.13723,1.142204,1.136738,1.137139,1.137139
"2018-08-20",1.143785,1.144938,1.139523,1.143772,1.143772
"2018-08-21",1.14891,1.153908,1.148659,1.149135,1.149135
"2018-08-22",1.157635,1.16252,1.155442,1.157675,1.157675
"2018-08-23",1.158628,1.158963,1.154521,1.15848,1.15848
"2018-08-24",1.154281,1.163697,1.153935,1.154335,1.154335
"2018-08-27",1.164443,1.168088,1.159716,1.16489,1.16489
"2018-08-28",1.168347,1.1733,1.166344,1.168361,1.168361
"2018-08-29",1.169303,1.170631,1.165401,1.169126,1.169126
"2018-08-30",1.170933,1.171756,1.164415,1.170974,1.170974
"2018-08-31",1.166589,1.168934,1.159649,1.166466,1.166466
"2018-09-03",1.159851,1.162791,1.159098,1.160106,1.160106
"2018-09-04",1.161305,1.161575,1.153323,1.161548,1.161548
"2018-09-05",1.158802,1.163264,1.154681,1.158655,1.158655
"2018-09-06",1.163494,1.165623,1.160766,1.163521,1.163521
"2018-09-07",1.162385,1.165094,1.15639,1.162007,1.162007
"2018-09-10",1.155896,1.16144,1.152764,1.156109,1.156109
"2018-09-11",1.15934,1.16428,1.156685,1.159595,1.159595
"2018-09-12",1.159595,1.164822,1.157086,1.159608,1.159608
"2018-09-13",1.162656,1.170083,1.160968,1.162926,1.162926
"2018-09-14",1.169044,1.172127,1.165569,1.16918,1.16918
"2018-09-17",1.162358,1.169591,1.162358,1.162899,1.162899
"2018-09-18",1.166916,1.172044,1.166916,1.166916,1.166916
"2018-09-19",1.167883,1.171646,1.165338,1.167992,1.167992
"2018-09-20",1.167406,1.1777,1.167283,1.167461,1.167461
"2018-09-21",1.177607,1.180164,1.173571,1.177593,1.177593
"2018-09-24",1.175102,1.181502,1.172525,1.175102,1.175102
"2018-09-25",1.175323,1.179245,1.173254,1.175295,1.175295
"2018-09-26",1.176609,1.1777,1.172897,1.176318,1.176318
"2018-09-27",1.174715,1.175917,1.166453,1.174853,1.174853
"2018-09-28",1.163684,1.1653,1.157059,1.163738,1.163738
"2018-10-01",1.160497,1.162129,1.156511,1.160537,1.160537
"2018-10-02",1.157756,1.158212,1.150669,1.157756,1.157756
"2018-10-03",1.155041,1.159326,1.151636,1.155175,1.155175
"2018-10-04",1.147737,1.1536,1.14646,1.147631,1.147631
"2018-10-05",1.151755,1.154255,1.148778,1.151808,1.151808
"2018-10-08",1.152392,1.153136,1.146092,1.15226,1.15226
"2018-10-09",1.149465,1.150483,1.143328,1.149412,1.149412
"2018-10-10",1.150404,1.1542,1.148066,1.150695,1.150695
"2018-10-11",1.153216,1.159757,1.153216,1.153336,1.153336
"2018-10-12",1.159044,1.160955,1.153695,1.159044,1.159044
"2018-10-15",1.155095,1.160564,1.154361,1.155135,1.155135
"2018-10-16",1.158332,1.162007,1.156711,1.158346,1.158346
"2018-10-17",1.157635,1.158212,1.15218,1.157528,1.157528
"2018-10-18",1.150086,1.152738,1.14829,1.150086,1.150086
"2018-10-19",1.145515,1.15145,1.143367,1.146,1.146
"2018-10-22",1.151119,1.1552,1.146237,1.150947,1.150947
"2018-10-23",1.146473,1.148976,1.143995,1.146789,1.146789
"2018-10-24",1.147263,1.147579,1.138408,1.147315,1.147315
"2018-10-25",1.139874,1.143079,1.136622,1.139926,1.139926
"2018-10-26",1.137514,1.139848,1.13362,1.137786,1.137786
"2018-10-29",1.139874,1.141579,1.136441,1.139874,1.139874
"2018-10-30",1.137514,1.138706,1.134739,1.137618,1.137618
"2018-10-31",1.134584,1.136015,1.131171,1.134636,1.134636
"2018-11-01",1.131388,1.141318,1.131375,1.13167,1.13167
"2018-11-02",1.140277,1.145541,1.137566,1.140329,1.140329
"2018-11-05",1.139705,1.140641,1.135525,1.139757,1.139757
"2018-11-06",1.140862,1.143811,1.139328,1.141292,1.141292
"2018-11-07",1.144099,1.149994,1.140056,1.143851,1.143851
"2018-11-08",1.143328,1.144427,1.140511,1.143406,1.143406
"2018-11-09",1.136855,1.136919,1.132503,1.136842,1.136842
"2018-11-12",1.132477,1.133273,1.124164,1.132503,1.132503
"2018-11-13",1.12241,1.129191,1.122322,1.123343,1.123343
"2018-11-14",1.131606,1.133967,1.126481,1.131119,1.131119
"2018-11-15",1.131363,1.135112,1.127497,1.131183,1.131183
"2018-11-16",1.132529,1.141422,1.132259,1.13249,1.13249
"2018-11-19",1.141214,1.146289,1.139445,1.141396,1.141396
"2018-11-20",1.145475,1.147276,1.138706,1.145502,1.145502
"2018-11-21",1.137268,1.142204,1.136635,1.137242,1.137242
"2018-11-22",1.138887,1.143406,1.138628,1.138835,1.138835
"2018-11-23",1.140264,1.141944,1.133234,1.140316,1.140316
"2018-11-26",1.13389,1.138356,1.132734,1.133735,1.133735
"2018-11-27",1.133427,1.134494,1.127943,1.133337,1.133337
"2018-11-28",1.129714,1.1308,1.126773,1.12988,1.12988
"2018-11-29",1.136661,1.140147,1.134958,1.136855,1.136855
"2018-11-30",1.139277,1.140121,1.131478,1.139277,1.139277
"2018-12-03",1.134185,1.138006,1.132169,1.134224,1.134224
"2018-12-04",1.135589,1.141774,1.134327,1.135486,1.135486
"2018-12-05",1.134366,1.136028,1.131503,1.134288,1.134288
"2018-12-06",1.134726,1.141227,1.132336,1.134906,1.134906
"2018-12-07",1.137682,1.14107,1.136131,1.137475,1.137475
"2018-12-10",1.140381,1.144558,1.136235,1.140095,1.140095
"2018-12-11",1.135499,1.139939,1.130761,1.135654,1.135654
"2018-12-12",1.132285,1.138045,1.131618,1.132311,1.132311
"2018-12-13",1.137268,1.139251,1.133363,1.137346,1.137346
"2018-12-14",1.136325,1.136622,1.127078,1.136364,1.136364
"2018-12-17",1.130672,1.135396,1.13048,1.130595,1.130595
"2018-12-18",1.134997,1.1403,1.133864,1.134984,1.134984
"2018-12-19",1.137566,1.143968,1.137566,1.13754,1.13754
"2018-12-20",1.138784,1.148488,1.137838,1.138952,1.138952
"2018-12-21",1.145777,1.147447,1.138784,1.145685,1.145685
"2018-12-24",1.137204,1.143838,1.137204,1.137281,1.137281
"2018-12-25",1.140511,1.142204,1.13701,1.140394,1.140394
"2018-12-26",1.141344,1.141944,1.137618,1.141553,1.141553
"2018-12-27",1.136364,1.143432,1.135912,1.136131,1.136131
"2018-12-28",1.143092,1.147315,1.143092,1.143105,1.143105
"2018-12-31",1.14389,1.146592,1.142231,1.143995,1.143995
"2019-01-01",1.149425,1.155001,1.1465,1.149306,1.149306
"2019-01-02",1.146132,1.1497,1.134572,1.146171,1.146171
"2019-01-03",1.131734,1.140914,1.131734,1.131811,1.131811
"2019-01-04",1.139095,1.141774,1.134816,1.139108,1.139108
"2019-01-07",1.141292,1.147447,1.140524,1.141044,1.141044
"2019-01-08",1.147934,1.148633,1.142465,1.147974,1.147974
"2019-01-09",1.145725,1.154015,1.144165,1.145607,1.145607
"2019-01-10",1.155522,1.15714,1.151145,1.155495,1.155495
"2019-01-11",1.151517,1.1539,1.145974,1.151013,1.151013
"2019-01-14",1.146276,1.148369,1.145161,1.146014,1.146014
"2019-01-15",1.147315,1.149161,1.138615,1.147289,1.147289
"2019-01-16",1.141409,1.142231,1.137889,1.141683,1.141683
"2019-01-17",1.1399,1.140771,1.137242,1.139809,1.139809
"2019-01-18",1.139186,1.141032,1.135422,1.139264,1.139264
"2019-01-21",1.136544,1.138822,1.135796,1.136557,1.136557
"2019-01-22",1.136958,1.137527,1.133684,1.136932,1.136932
"2019-01-23",1.136377,1.139315,1.135164,1.136402,1.136402
"2019-01-24",1.138706,1.139341,1.131324,1.138822,1.138822
"2019-01-25",1.130991,1.141162,1.130582,1.13135,1.13135
"2019-01-28",1.141266,1.144558,1.139095,1.141305,1.141305
"2019-01-29",1.142975,1.145056,1.141175,1.143001,1.143001
"2019-01-30",1.143511,1.145029,1.140862,1.143537,1.143537
"2019-01-31",1.148554,1.151371,1.145056,1.148765,1.148765
"2019-02-01",1.145082,1.148844,1.143511,1.144951,1.144951
"2019-02-04",1.145725,1.146263,1.142544,1.145528,1.145528
"2019-02-05",1.143576,1.144296,1.140329,1.143628,1.143628
"2019-02-06",1.140875,1.141097,1.13754,1.140993,1.140993
"2019-02-07",1.136635,1.13701,1.132605,1.136596,1.136596
"2019-02-08",1.133993,1.1351,1.132182,1.133877,1.133877
"2019-02-11",1.132426,1.133144,1.127345,1.132426,1.132426
"2019-02-12",1.128032,1.13199,1.125885,1.127904,1.127904
"2019-02-13",1.133273,1.13443,1.128286,1.133466,1.133466
"2019-02-14",1.126405,1.130825,1.125062,1.126494,1.126494
"2019-02-15",1.129471,1.129816,1.123495,1.129535,1.129535
"2019-02-18",1.129484,1.133414,1.129484,1.129803,1.129803
"2019-02-19",1.131209,1.134185,1.127701,1.131196,1.131196
"2019-02-20",1.134301,1.136958,1.132593,1.134301,1.134301
"2019-02-21",1.134636,1.136583,1.132259,1.134636,1.134636
"2019-02-22",1.13398,1.135576,1.131875,1.134301,1.134301
"2019-02-25",1.134018,1.136751,1.1338,1.134224,1.134224
"2019-02-26",1.136622,1.137864,1.134649,1.136751,1.136751
"2019-02-27",1.139419,1.140381,1.136389,1.139315,1.139315
"2019-02-28",1.137786,1.142204,1.13608,1.138019,1.138019
"2019-03-01",1.137255,1.140888,1.135435,1.137346,1.137346
"2019-03-04",1.137527,1.137527,1.131055,1.137592,1.137592
"2019-03-05",1.133825,1.133915,1.129318,1.133735,1.133735
"2019-03-06",1.130621,1.132503,1.129165,1.13071,1.13071
"2019-03-07",1.131247,1.13199,1.120875,1.131401,1.131401
"2019-03-08",1.120197,1.124455,1.118606,1.119833,1.119833
"2019-03-11",1.123103,1.125746,1.122259,1.123242,1.123242
"2019-03-12",1.125885,1.129433,1.125024,1.125923,1.125923
"2019-03-13",1.128681,1.131375,1.127904,1.128745,1.128745
"2019-03-14",1.133286,1.133594,1.129471,1.133106,1.133106
"2019-03-15",1.130761,1.134301,1.130224,1.130838,1.130838
"2019-03-18",1.13199,1.135976,1.123469,1.131977,1.131977
"2019-03-19",1.133556,1.136364,1.133427,1.13362,1.13362
"2019-03-20",1.135306,1.136751,1.133645,1.135486,1.135486
"2019-03-21",1.143001,1.143995,1.135512,1.142792,1.142792
"2019-03-22",1.137398,1.139212,1.127561,1.137501,1.137501
"2019-03-25",1.129612,1.13317,1.12905,1.129586,1.129586
"2019-03-26",1.131452,1.132888,1.127955,1.13158,1.13158
"2019-03-27",1.127447,1.128554,1.124265,1.127485,1.127485
"2019-03-28",1.125138,1.1263,1.121516,1.125176,1.125176
"2019-03-29",1.122952,1.124606,1.121089,1.123002,1.123002
"2019-04-01",1.122347,1.125024,1.120988,1.122385,1.122385
"2019-04-02",1.120599,1.121401,1.118456,1.120574,1.120574
"2019-04-03",1.120285,1.1255,1.120247,1.120385,1.120385
"2019-04-04",1.124531,1.124986,1.120925,1.124695,1.124695
"2019-04-05",1.12246,1.124151,1.121164,1.122586,1.122586
"2019-04-08",1.122208,1.127408,1.121554,1.121957,1.121957
"2019-04-09",1.125644,1.128796,1.125644,1.125644,1.125644
"2019-04-10",1.126494,1.128286,1.123103,1.126697,1.126697
"2019-04-11",1.127612,1.128745,1.125606,1.12765,1.12765
"2019-04-12",1.125936,1.132503,1.125834,1.126075,1.126075
"2019-04-15",1.130365,1.132246,1.129943,1.130506,1.130506
"2019-04-16",1.130442,1.1315,1.128605,1.130493,1.130493
"2019-04-17",1.128515,1.132375,1.128184,1.128503,1.128503
"2019-04-18",1.130071,1.1306,1.123772,1.129714,1.129714
"2019-04-19",1.123608,1.125113,1.123305,1.123595,1.123595
"2019-04-22",1.124455,1.12638,1.123671,1.124455,1.124455
"2019-04-23",1.125885,1.126126,1.119344,1.125898,1.125898
"2019-04-24",1.122448,1.12246,1.118306,1.122435,1.122435
"2019-04-25",1.115698,1.1164,1.112174,1.115349,1.115349
"2019-04-26",1.11371,1.117281,1.112298,1.113685,1.113685
"2019-04-29",1.114902,1.116994,1.114554,1.115026,1.115026
"2019-04-30",1.118418,1.122965,1.117656,1.118518,1.118518
"2019-05-01",1.121831,1.124999,1.121441,1.121604,1.121604
"2019-05-02",1.120185,1.121818,1.117356,1.120084,1.120084
"2019-05-03",1.117256,1.120072,1.114132,1.117356,1.117356
"2019-05-06",1.118706,1.120448,1.117993,1.118581,1.118581
"2019-05-07",1.120448,1.121957,1.117606,1.120185,1.120185
"2019-05-08",1.118956,1.1215,1.118956,1.119107,1.119107
"2019-05-09",1.119746,1.1251,1.117568,1.119833,1.119833
"2019-05-10",1.121856,1.125239,1.121856,1.122208,1.122208
"2019-05-13",1.123671,1.126342,1.12241,1.123646,1.123646
"2019-05-14",1.123242,1.124606,1.120486,1.123255,1.123255
"2019-05-15",1.12036,1.122272,1.118043,1.120448,1.120448
"2019-05-16",1.120951,1.122435,1.117431,1.120724,1.120724
"2019-05-17",1.117481,1.118443,1.115735,1.117356,1.117356
"2019-05-20",1.116532,1.117701,1.115126,1.116532,1.116532
"2019-05-21",1.116944,1.118318,1.114243,1.116857,1.116857
"2019-05-23",1.115511,1.117281,1.110951,1.115548,1.115548
"2019-05-24",1.118381,1.121202,1.117805,1.118456,1.118456
"2019-05-27",1.120636,1.121831,1.118806,1.120963,1.120963
"2019-05-28",1.119357,1.119946,1.117181,1.119382,1.119382
"2019-05-29",1.117069,1.117568,1.112595,1.117069,1.117069
"2019-05-30",1.113834,1.114604,1.111852,1.113735,1.113735
"2019-05-31",1.112991,1.117943,1.112656,1.113115,1.113115
"2019-06-03",1.117343,1.1211,1.116221,1.117406,1.117406
"2019-06-04",1.124556,1.127777,1.122776,1.124632,1.124632
"2019-06-05",1.125505,1.130454,1.123987,1.125404,1.125404
"2019-06-06",1.122725,1.130787,1.122385,1.122902,1.122902
"2019-06-07",1.127548,1.134816,1.125315,1.12765,1.12765
"2019-06-10",1.1319,1.132695,1.129203,1.132016,1.132016
"2019-06-11",1.131836,1.133273,1.13048,1.131811,1.131811
"2019-06-12",1.132939,1.134301,1.130851,1.132952,1.132952
"2019-06-13",1.129305,1.1305,1.127116,1.129561,1.129561
"2019-06-14",1.127955,1.12905,1.121504,1.128044,1.128044
"2019-06-17",1.121604,1.1246,1.120536,1.121705,1.121705
"2019-06-18",1.122712,1.1244,1.11823,1.12246,1.12246
"2019-06-19",1.119746,1.122208,1.118869,1.119821,1.119821
"2019-06-20",1.123583,1.131516,1.123583,1.123848,1.123848
"2019-06-21",1.129318,1.133337,1.128363,1.129561,1.129561
"2019-06-24",1.138304,1.140121,1.137385,1.138472,1.138472
"2019-06-25",1.140017,1.141396,1.137838,1.14003,1.14003
"2019-06-26",1.136855,1.138952,1.135087,1.136997,1.136997
"2019-06-27",1.137462,1.138304,1.134842,1.137475,1.137475
"2019-06-28",1.137139,1.139341,1.136131,1.137294,1.137294
"2019-07-01",1.136364,1.136751,1.130569,1.136493,1.136493
"2019-07-02",1.128706,1.132105,1.127675,1.128745,1.128745
"2019-07-03",1.129089,1.130531,1.12704,1.129305,1.129305
"2019-07-04",1.128796,1.129816,1.127434,1.128796,1.128796
"2019-07-05",1.128605,1.128796,1.120825,1.128579,1.128579
"2019-07-08",1.122788,1.123722,1.120838,1.122738,1.122738
"2019-07-09",1.121479,1.122208,1.119532,1.121604,1.121604
"2019-07-10",1.120461,1.1263,1.12026,1.120825,1.120825
"2019-07-11",1.126126,1.128796,1.125176,1.125885,1.125885
"2019-07-12",1.125024,1.1278,1.123974,1.125239,1.125239
"2019-07-15",1.12718,1.128599,1.125568,1.127205,1.127205
"2019-07-16",1.126088,1.126634,1.1209,1.126177,1.126177
"2019-07-17",1.121328,1.123343,1.120109,1.121227,1.121227
"2019-07-18",1.122776,1.124733,1.120624,1.122965,1.122965
"2019-07-19",1.126152,1.127142,1.121504,1.126152,1.126152
"2019-07-22",1.121806,1.122712,1.120838,1.121831,1.121831
"2019-07-23",1.120498,1.121076,1.114964,1.120611,1.120611
"2019-07-24",1.115101,1.115573,1.113003,1.115126,1.115126
"2019-07-25",1.114231,1.118693,1.110383,1.114243,1.114243
"2019-07-26",1.114517,1.115324,1.111568,1.114616,1.114616
"2019-07-29",1.11309,1.114455,1.111444,1.113214,1.113214
"2019-07-30",1.114218,1.11581,1.113325,1.114305,1.114305
"2019-07-31",1.115735,1.116445,1.11278,1.115797,1.115797
"2019-08-01",1.107224,1.107297,1.102755,1.107175,1.107175
"2019-08-02",1.108181,1.11142,1.107076,1.107886,1.107886
"2019-08-05",1.110741,1.119946,1.110741,1.110803,1.110803
"2019-08-06",1.124265,1.124973,1.117069,1.124379,1.124379
"2019-08-07",1.120586,1.124099,1.118093,1.120699,1.120699
"2019-08-08",1.120486,1.122838,1.118443,1.120436,1.120436
"2019-08-09",1.118731,1.121982,1.118406,1.118718,1.118718
"2019-08-12",1.120687,1.123028,1.116333,1.12085,1.12085
"2019-08-13",1.121831,1.122826,1.117818,1.121831,1.121831
"2019-08-14",1.117756,1.1191,1.113995,1.117706,1.117706
"2019-08-15",1.114504,1.1159,1.109558,1.11433,1.11433
"2019-08-16",1.111136,1.111358,1.106746,1.111358,1.111358
"2019-08-19",1.109385,1.111,1.10882,1.109385,1.109385
"2019-08-20",1.108254,1.1099,1.106893,1.108316,1.108316
"2019-08-21",1.109853,1.110741,1.108881,1.109779,1.109779
"2019-08-22",1.109041,1.1114,1.106452,1.109078,1.109078
"2019-08-23",1.108328,1.1149,1.1053,1.108402,1.108402
"2019-08-26",1.114305,1.11525,1.11084,1.114305,1.114305
"2019-08-27",1.110112,1.111852,1.108881,1.110371,1.110371
"2019-08-28",1.109004,1.110001,1.107444,1.109004,1.109004
"2019-08-29",1.108537,1.109016,1.10562,1.108586,1.108586
"2019-08-30",1.105962,1.106097,1.09872,1.106195,1.106195
"2019-09-02",1.099094,1.099747,1.095878,1.099179,1.099179
"2019-09-03",1.096732,1.097731,1.09304,1.096852,1.096852
"2019-09-04",1.097358,1.103499,1.097273,1.097454,1.097454
"2019-09-05",1.103753,1.108279,1.101831,1.103497,1.103497
"2019-09-06",1.103631,1.105742,1.102123,1.103631,1.103631
"2019-09-09",1.102074,1.106525,1.101613,1.102062,1.102062
"2019-09-10",1.104728,1.10595,1.103181,1.104838,1.104838
"2019-09-11",1.104972,1.105828,1.098623,1.105033,1.105033
"2019-09-12",1.101443,1.107751,1.092956,1.101346,1.101346
"2019-09-13",1.105767,1.110914,1.105767,1.105828,1.105828
"2019-09-16",1.108414,1.108426,1.099493,1.10834,1.10834
"2019-09-17",1.100401,1.106807,1.099288,1.100594,1.100594
"2019-09-18",1.107432,1.107788,1.103753,1.107469,1.107469
"2019-09-19",1.103144,1.107499,1.102354,1.103144,1.103144
"2019-09-20",1.104606,1.1069,1.09988,1.10485,1.10485
"2019-09-23",1.101953,1.102803,1.096828,1.101904,1.101904
"2019-09-24",1.099372,1.101394,1.098515,1.099372,1.099372
"2019-09-25",1.101564,1.101928,1.094835,1.101686,1.101686
"2019-09-26",1.095182,1.096732,1.092514,1.09529,1.09529
"2019-09-27",1.092311,1.095842,1.090584,1.092275,1.092275
"2019-09-30",1.094164,1.094811,1.088767,1.094271,1.094271
"2019-10-01",1.089918,1.093733,1.088151,1.089966,1.089966
"2019-10-02",1.093542,1.095794,1.090524,1.093494,1.093494
"2019-10-03",1.096203,1.099832,1.094188,1.096371,1.096371
"2019-10-04",1.09749,1.099227,1.095914,1.097538,1.097538
"2019-10-07",1.09866,1.10011,1.096371,1.09866,1.09866
"2019-10-08",1.097273,1.0998,1.094667,1.097213,1.097213
"2019-10-09",1.096022,1.099199,1.095554,1.096011,1.096011
"2019-10-10",1.098587,1.103387,1.098044,1.09878,1.09878
"2019-10-11",1.101443,1.1062,1.100388,1.101103,1.101103
"2019-10-14",1.102816,1.1043,1.101516,1.103,1.103
"2019-10-15",1.102584,1.104545,1.099276,1.102901,1.102901
"2019-10-16",1.1034,1.107628,1.102354,1.103473,1.103473
"2019-10-17",1.10743,1.113995,1.106586,1.107493,1.107493
"2019-10-18",1.112718,1.116196,1.111506,1.112718,1.112718
"2019-10-21",1.115611,1.118068,1.114,1.115573,1.115573
"2019-10-22",1.1152,1.116071,1.112471,1.115175,1.115175
"2019-10-23",1.112966,1.113338,1.110803,1.112929,1.112929
"2019-10-24",1.113263,1.11657,1.109385,1.113239,1.113239
"2019-10-25",1.110445,1.112595,1.108045,1.110396,1.110396
"2019-10-28",1.108475,1.110667,1.107714,1.108426,1.108426
"2019-10-29",1.110248,1.111877,1.107506,1.109915,1.109915
"2019-10-30",1.111222,1.112595,1.110334,1.111482,1.111482
"2019-10-31",1.115424,1.117693,1.113375,1.115449,1.115449
"2019-11-01",1.115611,1.117443,1.113078,1.11571,1.11571
"2019-11-04",1.116944,1.117701,1.1142,1.116657,1.116657
"2019-11-05",1.11283,1.1139,1.106464,1.112855,1.112855
"2019-11-06",1.107444,1.109509,1.106746,1.10742,1.10742
"2019-11-07",1.107064,1.109139,1.103801,1.10704,1.10704
"2019-11-08",1.10346,1.103814,1.10178,1.10197,1.10197
"2019-11-11",1.102281,1.104362,1.101722,1.102244,1.102244
"2019-11-12",1.103485,1.104118,1.100388,1.103546,1.103546
"2019-11-13",1.101212,1.10205,1.10011,1.101237,1.101237
"2019-11-14",1.100873,1.101783,1.099082,1.101322,1.101322
"2019-11-15",1.102293,1.105583,1.101528,1.10205,1.10205
"2019-11-18",1.1054,1.1091,1.1054,1.10551,1.10551
"2019-11-19",1.107224,1.108525,1.106427,1.107236,1.107236
"2019-11-20",1.108033,1.108279,1.105363,1.108,1.108
"2019-11-21",1.107898,1.109644,1.106378,1.107886,1.107886
"2019-11-22",1.106562,1.107861,1.102864,1.106586,1.106586
"2019-11-25",1.102414,1.103387,1.100619,1.102256,1.102256
"2019-11-26",1.1012,1.102657,1.1008,1.101443,1.101443
"2019-11-27",1.102208,1.102208,1.099336,1.102256,1.102256
"2019-11-28",1.100606,1.101928,1.100158,1.100485,1.100485
"2019-11-29",1.101128,1.10267,1.098286,1.101176,1.101176
"2019-12-02",1.101771,1.108918,1.100376,1.101904,1.101904
"2019-12-03",1.107604,1.109262,1.106648,1.107911,1.107911
"2019-12-04",1.108181,1.111346,1.106795,1.108525,1.108525
"2019-12-05",1.108267,1.110494,1.107996,1.108303,1.108303
"2019-12-06",1.11042,1.111235,1.104228,1.110543,1.110543
"2019-12-09",1.10578,1.108033,1.1054,1.105889,1.105889
"2019-12-10",1.106452,1.109755,1.106354,1.106499,1.106499
"2019-12-11",1.109385,1.109878,1.107175,1.109275,1.109275
"2019-12-12",1.113325,1.115337,1.111185,1.113586,1.113586
"2019-12-13",1.118343,1.118693,1.111889,1.118606,1.118606
"2019-12-16",1.11252,1.115785,1.112347,1.112446,1.112446
"2019-12-17",1.11371,1.117319,1.11309,1.113697,1.113697
"2019-12-18",1.11515,1.11515,1.111136,1.115138,1.115138
"2019-12-19",1.111593,1.114243,1.110988,1.111593,1.111593
"2019-12-20",1.112372,1.112595,1.107432,1.112595,1.112595
"2019-12-23",1.107984,1.109755,1.10715,1.107984,1.107984
"2019-12-24",1.109299,1.109755,1.107064,1.109385,1.109385
"2019-12-25",1.109139,1.110864,1.107788,1.109016,1.109016
"2019-12-26",1.109509,1.110494,1.108279,1.109545,1.109545
"2019-12-27",1.110124,1.118068,1.11,1.110112,1.110112
"2019-12-30",1.118155,1.12207,1.118155,1.11823,1.11823
"2019-12-31",1.120448,1.124101,1.120072,1.12023,1.12023
"2020-01-01",1.122083,1.122838,1.115947,1.122083,1.122083
"2020-01-02",1.121894,1.122712,1.116682,1.122083,1.122083
"2020-01-03",1.117081,1.118068,1.11257,1.117144,1.117144
"2020-01-06",1.116246,1.120825,1.11581,1.116196,1.116196
"2020-01-07",1.119583,1.119946,1.113487,1.119799,1.119799
"2020-01-08",1.115573,1.11652,1.111086,1.115474,1.115474
"2020-01-09",1.111444,1.112223,1.109509,1.111321,1.111321
"2020-01-10",1.110926,1.1121,1.108623,1.111111,1.111111
"2020-01-13",1.111655,1.114467,1.111408,1.111667,1.111667
"2020-01-14",1.113449,1.114579,1.110556,1.113573,1.113573
"2020-01-15",1.112966,1.116346,1.112025,1.11309,1.11309
"2020-01-16",1.11527,1.117194,1.112978,1.1154,1.1154
"2020-01-17",1.1138,1.1145,1.108758,1.113958,1.113958
"2020-01-20",1.109521,1.110494,1.107751,1.109459,1.109459
"2020-01-21",1.109644,1.111976,1.108647,1.109693,1.109693
"2020-01-22",1.108586,1.109779,1.107162,1.108561,1.108561
"2020-01-23",1.109755,1.110322,1.103704,1.109644,1.109644
"2020-01-24",1.105534,1.106085,1.102123,1.105522,1.105522
"2020-01-27",1.102633,1.103997,1.101006,1.102536,1.102536
"2020-01-28",1.101965,1.102657,1.099856,1.101977,1.101977
"2020-01-29",1.102293,1.103022,1.099324,1.102256,1.102256
"2020-01-30",1.101406,1.103655,1.100824,1.101686,1.101686
"2020-01-31",1.102876,1.109016,1.101795,1.102913,1.102913
"2020-02-03",1.108906,1.108906,1.10435,1.108979,1.108979
"2020-02-04",1.106293,1.106562,1.103387,1.106293,1.106293
"2020-02-05",1.104472,1.10485,1.099832,1.104728,1.104728
"2020-02-06",1.100049,1.101285,1.096551,1.100231,1.100231
"2020-02-07",1.098105,1.098699,1.094691,1.098298,1.098298
"2020-02-10",1.094871,1.096131,1.09096,1.094931,1.094931
"2020-02-11",1.091227,1.0927,1.089348,1.091346,1.091346
"2020-02-12",1.09218,1.0925,1.088708,1.091941,1.091941
"2020-02-13",1.087642,1.089087,1.083553,1.087595,1.087595
"2020-02-14",1.084599,1.086248,1.08313,1.084599,1.084599
"2020-02-17",1.084058,1.0854,1.083025,1.084175,1.084175
"2020-02-18",1.083705,1.0839,1.078691,1.084011,1.084011
"2020-02-19",1.079471,1.080847,1.07836,1.07954,1.07954
"2020-02-20",1.080964,1.0821,1.077958,1.08101,1.08101
"2020-02-21",1.078772,1.086366,1.078772,1.0788,1.0788
"2020-02-24",1.083858,1.086366,1.080847,1.083905,1.083905
"2020-02-25",1.084905,1.088175,1.083177,1.08492,1.08492
"2020-02-26",1.0881,1.090358,1.085564,1.0882,1.0882
"2020-02-27",1.088566,1.10057,1.088566,1.088589,1.088589
"2020-02-28",1.099554,1.105278,1.095158,1.099723,1.099723
"2020-03-02",1.105253,1.116408,1.103728,1.105131,1.105131
"2020-03-03",1.11443,1.12075,1.10973,1.114405,1.114405
"2020-03-04",1.11773,1.118568,1.109693,1.118068,1.118068
"2020-03-05",1.113908,1.120448,1.112174,1.113908,1.113908
"2020-03-06",1.122385,1.135473,1.121391,1.122385,1.122385
"2020-03-09",1.138615,1.149584,1.13568,1.138602,1.138602
"2020-03-10",1.139744,1.142296,1.133414,1.139796,1.139796
"2020-03-11",1.131618,1.136596,1.125901,1.131651,1.131651
"2020-03-12",1.126075,1.133286,1.108082,1.126152,1.126152
"2020-03-13",1.118356,1.122133,1.106537,1.118493,1.118493
"2020-03-16",1.115959,1.12354,1.108869,1.115536,1.115536
"2020-03-17",1.116333,1.118906,1.095794,1.116321,1.116321
"2020-03-18",1.101686,1.1045,1.083189,1.101552,1.101552
"2020-03-19",1.094343,1.094559,1.069793,1.096155,1.096155
"2020-03-20",1.065848,1.082989,1.065451,1.065735,1.065735
"2020-03-23",1.068753,1.082485,1.066041,1.069439,1.069439
"2020-03-24",1.076473,1.08885,1.075338,1.076461,1.076461
"2020-03-25",1.080124,1.084952,1.077018,1.080264,1.080264
"2020-03-26",1.088755,1.102548,1.087654,1.088957,1.088957
"2020-03-27",1.104618,1.108647,1.095518,1.104826,1.104826
"2020-03-30",1.113536,1.113784,1.101225,1.113908,1.113908
"2020-03-31",1.10284,1.104362,1.092968,1.103047,1.103047
"2020-04-01",1.102816,1.103753,1.09187,1.102657,1.102657
"2020-04-02",1.095098,1.096299,1.084434,1.095362,1.095362
"2020-04-03",1.084387,1.085894,1.07762,1.08474,1.08474
"2020-04-06",1.080824,1.083435,1.076925,1.080696,1.080696
"2020-04-07",1.080194,1.092335,1.07914,1.08038,1.08038
"2020-04-08",1.089431,1.089621,1.083177,1.089514,1.089514
"2020-04-09",1.086118,1.094355,1.08418,1.086366,1.086366
"2020-04-10",1.092598,1.09541,1.092108,1.092741,1.092741
"2020-04-13",1.093135,1.096852,1.08936,1.093267,1.093267
"2020-04-14",1.091953,1.098394,1.091572,1.092299,1.092299
"2020-04-15",1.098237,1.098901,1.085765,1.098539,1.098539
"2020-04-16",1.090382,1.090774,1.082966,1.09051,1.09051
"2020-04-17",1.086012,1.089325,1.081268,1.085847,1.085847
"2020-04-20",1.086626,1.089704,1.084305,1.086697,1.086697
"2020-04-21",1.086354,1.087997,1.081795,1.086484,1.086484
"2020-04-22",1.085741,1.088317,1.082427,1.085647,1.085647
"2020-04-23",1.080684,1.084399,1.075836,1.080964,1.080964
"2020-04-24",1.077633,1.081771,1.072766,1.077702,1.077702
"2020-04-27",1.082368,1.086036,1.081221,1.082368,1.082368
"2020-04-28",1.08272,1.088969,1.081128,1.082485,1.082485
"2020-04-29",1.083236,1.087429,1.083166,1.083658,1.083658
"2020-04-30",1.087666,1.096996,1.083565,1.087725,1.087725
"2020-05-01",1.094475,1.101625,1.093542,1.094547,1.094547
"2020-05-04",1.095746,1.095782,1.090132,1.095963,1.095963
"2020-05-05",1.090453,1.092132,1.082696,1.090429,1.090429
"2020-05-06",1.084011,1.084481,1.078423,1.083858,1.083858
"2020-05-07",1.080054,1.081572,1.076751,1.079855,1.079855
"2020-05-08",1.083694,1.087335,1.081631,1.083717,1.083717
"2020-05-11",1.084011,1.085305,1.080427,1.083952,1.083952
"2020-05-12",1.080917,1.088045,1.078539,1.080941,1.080941
"2020-05-13",1.084634,1.089336,1.083142,1.084681,1.084681
"2020-05-14",1.082193,1.082485,1.077656,1.082368,1.082368
"2020-05-15",1.080625,1.084952,1.079086,1.080696,1.080696
"2020-05-18",1.081947,1.091274,1.080089,1.082134,1.082134
"2020-05-19",1.091584,1.097514,1.090275,1.091512,1.091512
"2020-05-20",1.093016,1.099904,1.09292,1.092777,1.092777
"2020-05-21",1.097936,1.100873,1.093948,1.098298,1.098298
"2020-05-22",1.095242,1.09553,1.088613,1.09529,1.09529
"2020-05-25",1.090905,1.091465,1.087205,1.09078,1.09078
"2020-05-26",1.090108,1.099155,1.089835,1.0903,1.0903
"2020-05-27",1.098056,1.102986,1.093661,1.098177,1.098177
"2020-05-28",1.101528,1.107187,1.099312,1.101686,1.101686
"2020-05-29",1.107812,1.114467,1.10704,1.107911,1.107911
"2020-06-01",1.111457,1.1152,1.110149,1.111852,1.111852
"2020-06-02",1.112557,1.11957,1.111568,1.112595,1.112595
"2020-06-03",1.118568,1.124999,1.118105,1.118944,1.118944
"2020-06-04",1.123722,1.136054,1.119595,1.123595,1.123595
"2020-06-05",1.133723,1.138395,1.128566,1.133787,1.133787
"2020-06-08",1.131606,1.131875,1.126951,1.131952,1.131952
"2020-06-09",1.130288,1.136338,1.124366,1.130557,1.130557
"2020-06-10",1.133414,1.138887,1.133414,1.133222,1.133222
"2020-06-11",1.136868,1.140017,1.132605,1.136544,1.136544
"2020-06-12",1.128936,1.13398,1.123469,1.128808,1.128808
"2020-06-15",1.125416,1.129203,1.122876,1.125201,1.125201
"2020-06-16",1.1338,1.134984,1.123166,1.133774,1.133774
"2020-06-17",1.126494,1.129688,1.121026,1.12657,1.12657
"2020-06-18",1.124126,1.126253,1.120461,1.12429,1.12429
"2020-06-19",1.120724,1.1253,1.117393,1.1211,1.1211
"2020-06-22",1.117943,1.126773,1.117556,1.117756,1.117756
"2020-06-23",1.127714,1.1349,1.123431,1.127968,1.127968
"2020-06-24",1.131363,1.132631,1.125987,1.131235,1.131235
"2020-06-25",1.125138,1.125999,1.119144,1.125087,1.125087
"2020-06-26",1.122083,1.123899,1.119783,1.122208,1.122208
"2020-06-29",1.12241,1.128923,1.122057,1.122586,1.122586
"2020-06-30",1.124708,1.126164,1.119232,1.12472,1.12472
"2020-07-01",1.123368,1.127459,1.118919,1.123595,1.123595
"2020-07-02",1.12534,1.130327,1.122776,1.125138,1.125138
"2020-07-03",1.123974,1.125113,1.122108,1.123785,1.123785
"2020-07-06",1.124885,1.134687,1.124885,1.12472,1.12472
"2020-07-07",1.13103,1.133658,1.126037,1.131286,1.131286
"2020-07-08",1.127281,1.134559,1.126519,1.127523,1.127523
"2020-07-09",1.133787,1.137268,1.128796,1.133915,1.133915
"2020-07-10",1.128923,1.132477,1.12572,1.128796,1.128796
"2020-07-13",1.130876,1.137048,1.130454,1.131004,1.131004
"2020-07-14",1.134584,1.140706,1.132631,1.13455,1.13455
"2020-07-15",1.141084,1.1453,1.139354,1.14107,1.14107
"2020-07-16",1.141735,1.1443,1.137954,1.141719,1.141719
"2020-07-17",1.13865,1.144165,1.137889,1.139212,1.139212
"2020-07-20",1.143955,1.146789,1.140524,1.144296,1.144296
"2020-07-21",1.145764,1.149801,1.142622,1.145869,1.145869
"2020-07-22",1.153509,1.160093,1.150854,1.153403,1.153403
"2020-07-23",1.156671,1.162426,1.154215,1.156872,1.156872
"2020-07-24",1.159501,1.164009,1.158171,1.159608,1.159608
"2020-07-27",1.165257,1.177953,1.165257,1.165257,1.165257
"2020-07-28",1.176651,1.177579,1.1701,1.176928,1.176928
"2020-07-29",1.172058,1.177899,1.171495,1.17188,1.17188
"2020-07-30",1.178689,1.180735,1.173268,1.178287,1.178287
"2020-07-31",1.187366,1.190799,1.180261,1.187225,1.187225
"2020-08-03",1.178411,1.178759,1.170138,1.178231,1.178231
"2020-08-04",1.176055,1.180498,1.172415,1.176332,1.176332
"2020-08-05",1.181488,1.190533,1.179997,1.181544,1.181544
"2020-08-06",1.187366,1.191185,1.182075,1.187282,1.187282
"2020-08-07",1.187507,1.188354,1.175655,1.187648,1.187648
"2020-08-10",1.178245,1.1802,1.1743,1.178273,1.178273
"2020-08-11",1.173764,1.180498,1.172319,1.173778,1.173778
"2020-08-12",1.173985,1.181265,1.171303,1.173654,1.173654
"2020-08-13",1.179649,1.1864,1.179468,1.17938,1.17938
"2020-08-14",1.181893,1.1838,1.178467,1.181656,1.181656
"2020-08-17",1.185045,1.188072,1.18304,1.185255,1.185255
"2020-08-18",1.187931,1.196516,1.187536,1.187648,1.187648
"2020-08-19",1.194729,1.195457,1.189343,1.194786,1.194786
"2020-08-20",1.184175,1.186845,1.180652,1.18435,1.18435
"2020-08-21",1.187085,1.188637,1.17549,1.187366,1.187366
"2020-08-24",1.179913,1.185255,1.17862,1.179802,1.179802
"2020-08-25",1.179523,1.184413,1.178481,1.179454,1.179454
"2020-08-26",1.183334,1.183992,1.177607,1.183502,1.183502
"2020-08-27",1.184021,1.189853,1.176623,1.184273,1.184273
"2020-08-28",1.182047,1.192037,1.181195,1.181963,1.181963
"2020-08-31",1.191654,1.196358,1.188509,1.191824,1.191824
"2020-09-01",1.193916,1.201129,1.19373,1.193902,1.193902
"2020-09-02",1.192307,1.192435,1.18241,1.192321,1.192321
"2020-09-03",1.184596,1.184806,1.178967,1.184736,1.184736
"2020-09-04",1.184371,1.186352,1.178175,1.183978,1.183978
"2020-09-07",1.183656,1.184862,1.181377,1.183446,1.183446
"2020-09-08",1.181921,1.182872,1.17672,1.182173,1.182173
"2020-09-09",1.176914,1.183054,1.175364,1.177024,1.177024
"2020-09-10",1.180638,1.191469,1.180289,1.180638,1.180638
"2020-09-11",1.18262,1.187648,1.182592,1.182438,1.182438
"2020-09-14",1.184357,1.188801,1.183306,1.184273,1.184273
"2020-09-15",1.18669,1.190099,1.184147,1.187,1.187
"2020-09-16",1.184273,1.1883,1.18146,1.184441,1.184441
"2020-09-17",1.180429,1.183012,1.174164,1.180345,1.180345
"2020-09-18",1.185255,1.1871,1.183124,1.18482,1.18482
"2020-09-21",1.184553,1.1873,1.173268,1.184553,1.184553
"2020-09-22",1.17618,1.177302,1.169344,1.1768,1.1768
"2020-09-23",1.170755,1.172001,1.166494,1.170837,1.170837
"2020-09-24",1.166194,1.1681,1.162966,1.165854,1.165854
"2020-09-25",1.167365,1.168511,1.161346,1.167324,1.167324
"2020-09-28",1.163508,1.167965,1.161669,1.163535,1.163535
"2020-09-29",1.167774,1.174164,1.166657,1.167883,1.167883
"2020-09-30",1.174274,1.175641,1.168607,1.174205,1.174205
"2020-10-01",1.172374,1.1767,1.171811,1.172608,1.172608
"2020-10-02",1.174412,1.1747,1.169714,1.174495,1.174495
"2020-10-05",1.172196,1.179663,1.17193,1.172044,1.172044
"2020-10-06",1.178828,1.180735,1.176734,1.179245,1.179245
"2020-10-07",1.173737,1.178139,1.172541,1.173764,1.173764
"2020-10-08",1.176554,1.178134,1.17353,1.176747,1.176747
"2020-10-09",1.176706,1.182452,1.175876,1.1767,1.1767
"2020-10-12",1.181335,1.182732,1.1788,1.181684,1.181684
"2020-10-13",1.181419,1.181419,1.173571,1.181614,1.181614
"2020-10-14",1.174398,1.177024,1.172168,1.174219,1.174219
"2020-10-15",1.174757,1.176055,1.169016,1.174398,1.174398
"2020-10-16",1.170576,1.174674,1.169495,1.170713,1.170713
"2020-10-19",1.171564,1.179523,1.170494,1.17155,1.17155
"2020-10-20",1.176803,1.183992,1.176263,1.176886,1.176886
"2020-10-21",1.182928,1.188213,1.182928,1.182984,1.182984
"2020-10-22",1.185129,1.186944,1.181335,1.185396,1.185396
"2020-10-23",1.181405,1.185958,1.1788,1.181502,1.181502
"2020-10-26",1.184834,1.185101,1.180401,1.184848,1.184848
"2020-10-27",1.180944,1.1838,1.179941,1.180944,1.180944
"2020-10-28",1.178162,1.178828,1.17193,1.178411,1.178411
"2020-10-29",1.174743,1.175917,1.165623,1.174867,1.174867
"2020-10-30",1.167679,1.170344,1.164307,1.16787,1.16787
"2020-11-02",1.164253,1.165699,1.162439,1.164212,1.164212
"2020-11-03",1.16428,1.1742,1.163806,1.16428,1.16428
"2020-11-04",1.176457,1.176886,1.160766,1.176221,1.176221
"2020-11-05",1.172993,1.185677,1.171276,1.173268,1.173268
"2020-11-06",1.181419,1.189061,1.179621,1.181754,1.181754
"2020-11-09",1.189315,1.191923,1.179746,1.189301,1.189301
"2020-11-10",1.182327,1.184357,1.178078,1.182732,1.182732
"2020-11-11",1.181963,1.183292,1.174729,1.181879,1.181879
"2020-11-12",1.17787,1.1823,1.175959,1.17803,1.17803
"2020-11-13",1.180526,1.18339,1.179969,1.180339,1.180339
"2020-11-16",1.184427,1.186873,1.181474,1.184525,1.184525
"2020-11-17",1.185972,1.189273,1.184553,1.185944,1.185944
"2020-11-18",1.186437,1.1891,1.185115,1.186366,1.186366
"2020-11-19",1.184287,1.185536,1.18174,1.184764,1.184764
"2020-11-20",1.186746,1.189089,1.185185,1.186648,1.186648
"2020-11-23",1.186535,1.19059,1.180317,1.186648,1.186648
"2020-11-24",1.18418,1.189386,1.183894,1.184273,1.184273
"2020-11-25",1.190051,1.192805,1.188284,1.190051,1.190051
"2020-11-26",1.191753,1.1941,1.188693,1.192,1.192
"2020-11-27",1.191185,1.196187,1.191072,1.1916,1.1916
"2020-11-30",1.197074,1.200206,1.194415,1.197146,1.197146
"2020-12-01",1.193773,1.205357,1.193599,1.193816,1.193816
"2020-12-02",1.206986,1.210742,1.204079,1.207438,1.207438
"2020-12-03",1.211343,1.2175,1.210243,1.21146,1.21146
"2020-12-04",1.214535,1.217775,1.213371,1.214565,1.214565
"2020-12-07",1.212062,1.216353,1.20808,1.212136,1.212136
"2020-12-08",1.210947,1.213416,1.209716,1.211314,1.211314
"2020-12-09",1.210991,1.2149,1.207394,1.211094,1.211094
"2020-12-10",1.208167,1.215806,1.208036,1.207875,1.207875
"2020-12-11",1.214344,1.216397,1.210786,1.214429,1.214429
"2020-12-14",1.213357,1.217404,1.211754,1.21334,1.21334
"2020-12-15",1.214875,1.216649,1.212695,1.21489,1.21489
"2020-12-16",1.215377,1.2213,1.214698,1.21543,1.21543
"2020-12-17",1.219706,1.2263,1.219245,1.219959,1.219959
"2020-12-18",1.226196,1.226843,1.222718,1.226272,1.226272
"2020-12-21",1.221061,1.223466,1.213077,1.221613,1.221613
"2020-12-22",1.22384,1.2259,1.216604,1.223691,1.223691
"2020-12-23",1.218591,1.221941,1.215776,1.218665,1.218665
"2020-12-24",1.219393,1.221747,1.217938,1.219141,1.219141
"2020-12-25",1.218472,1.2213,1.2167,1.218472,1.218472
"2020-12-28",1.220703,1.2252,1.218353,1.22051,1.22051
"2020-12-29",1.222001,1.227599,1.222001,1.222345,1.222345
"2020-12-30",1.225325,1.230875,1.225205,1.225295,1.225295
"2020-12-31",1.229906,1.230951,1.2223,1.22999,1.22999
"2021-01-01",1.217285,1.221699,1.213499,1.218027,1.218027
"2021-01-04",1.224905,1.230999,1.217137,1.22507,1.22507
"2021-01-05",1.225295,1.229483,1.224995,1.22516,1.22516
"2021-01-06",1.229861,1.235025,1.226693,1.230027,1.230027
"2021-01-07",1.233776,1.234568,1.224665,1.234111,1.234111
"2021-01-08",1.226873,1.228215,1.221493,1.227144,1.227144
"2021-01-11",1.218784,1.219959,1.213474,1.218621,1.218621
"2021-01-12",1.21616,1.217849,1.213887,1.21607,1.21607
"2021-01-13",1.220927,1.222494,1.215539,1.220889,1.220889
"2021-01-14",1.216175,1.217285,1.211314,1.216249,1.216249
"2021-01-15",1.2153,1.216249,1.208474,1.215126,1.215126
"2021-01-18",1.206724,1.20862,1.205545,1.206811,1.206811
"2021-01-19",1.207846,1.214491,1.207846,1.207729,1.207729
"2021-01-20",1.213946,1.216001,1.207773,1.213887,1.213887
"2021-01-21",1.211534,1.217196,1.210991,1.211563,1.211563
"2021-01-22",1.216619,1.2188,1.2152,1.216629,1.216629
"2021-01-25",1.216856,1.2186,1.211725,1.216945,1.216945
"2021-01-26",1.214329,1.2175,1.210844,1.214624,1.214624
"2021-01-27",1.216323,1.217137,1.2062,1.216299,1.216299
"2021-01-28",1.210478,1.2144,1.20824,1.210507,1.210507
"2021-01-29",1.212136,1.215701,1.209599,1.212004,1.212004
"2021-02-01",1.212283,1.213607,1.206913,1.212386,1.212386
"2021-02-02",1.206768,1.208795,1.201836,1.206869,1.206869
"2021-02-03",1.203905,1.204999,1.200495,1.203905,1.203905
"2021-02-04",1.204181,1.204384,1.196716,1.204239,1.204239
"2021-02-05",1.196745,1.203978,1.195357,1.196673,1.196673
"2021-02-08",1.204935,1.206855,1.20214,1.204877,1.204877
"2021-02-09",1.205255,1.211475,1.20502,1.20536,1.20536
"2021-02-10",1.211695,1.214373,1.21102,1.211999,1.211999
"2021-02-11",1.211945,1.215099,1.211431,1.212121,1.212121
"2021-02-12",1.213003,1.213592,1.208399,1.213151,1.213151
"2021-02-15",1.212106,1.214699,1.211739,1.212209,1.212209
"2021-02-16",1.213239,1.2171,1.209585,1.21322,1.21322
"2021-02-17",1.208854,1.209834,1.202559,1.209248,1.209248
"2021-02-18",1.204587,1.2089,1.20363,1.2048,1.2048
"2021-02-19",1.209175,1.214772,1.2083,1.20919,1.20919
"2021-02-22",1.212445,1.21551,1.209219,1.212636,1.212636
"2021-02-23",1.216693,1.217878,1.213681,1.21668,1.21668
"2021-02-24",1.2152,1.217404,1.21113,1.215214,1.215214
"2021-02-25",1.216951,1.224155,1.215658,1.217137,1.217137
"2021-02-26",1.216012,1.218249,1.209175,1.216042,1.216042
"2021-03-01",1.20909,1.210156,1.202993,1.208956,1.208956
"2021-03-02",1.204906,1.208036,1.1994,1.20511,1.20511
"2021-03-03",1.208503,1.21105,1.204471,1.208547,1.208547
"2021-03-04",1.204834,1.206401,1.202501,1.205066,1.205066
"2021-03-05",1.196859,1.196859,1.189796,1.196774,1.196774
"2021-03-08",1.192464,1.193218,1.184834,1.192563,1.192563
"2021-03-09",1.185199,1.1916,1.183614,1.185171,1.185171
"2021-03-10",1.189669,1.192506,1.187,1.189791,1.189791
"2021-03-11",1.192748,1.197777,1.19171,1.192606,1.192606
"2021-03-12",1.198164,1.199041,1.191058,1.19861,1.19861
"2021-03-15",1.195114,1.196544,1.191185,1.195,1.195
"2021-03-16",1.192734,1.1953,1.188439,1.192577,1.192577
"2021-03-17",1.19021,1.1918,1.188764,1.190165,1.190165
"2021-03-18",1.198064,1.1991,1.191015,1.198279,1.198279
"2021-03-19",1.191767,1.193745,1.187493,1.191824,1.191824
"2021-03-22",1.188453,1.193745,1.187606,1.188312,1.188312
"2021-03-23",1.193332,1.194315,1.186437,1.193303,1.193303
"2021-03-24",1.184119,1.185115,1.181335,1.184021,1.184021
"2021-03-25",1.181377,1.183012,1.177523,1.181307,1.181307
"2021-03-26",1.177607,1.180401,1.17726,1.177662,1.177662
"2021-03-29",1.17876,1.179357,1.17618,1.1788,1.1788
"2021-03-30",1.176914,1.177579,1.171317,1.177101,1.177101
"2021-03-31",1.172333,1.175862,1.170453,1.17236,1.17236
"2021-04-01",1.172897,1.177579,1.171481,1.172883,1.172883
"2021-04-02",1.177773,1.1787,1.175143,1.177995,1.177995
"2021-04-05",1.176637,1.181614,1.173943,1.176817,1.176817
"2021-04-06",1.181907,1.185536,1.179649,1.181893,1.181893
"2021-04-07",1.18755,1.191469,1.186535,1.187423,1.187423
"2021-04-08",1.187197,1.191483,1.186183,1.187366,1.187366
"2021-04-09",1.191568,1.192321,1.186859,1.191568,1.191568
"2021-04-12",1.189641,1.192037,1.187338,1.190051,1.190051
"2021-04-13",1.191214,1.195314,1.18843,1.191469,1.191469
"2021-04-14",1.195743,1.198193,1.195186,1.195414,1.195414
"2021-04-15",1.198236,1.199314,1.195786,1.19861,1.19861
"2021-04-16",1.197074,1.199472,1.19509,1.197175,1.197175
"2021-04-19",1.196831,1.204819,1.194344,1.196945,1.196945
"2021-04-20",1.204384,1.208167,1.202877,1.204529,1.204529
"2021-04-21",1.203254,1.204529,1.2,1.203239,1.203239
"2021-04-22",1.203818,1.207001,1.200394,1.203775,1.203775
"2021-04-23",1.201793,1.207799,1.201389,1.201475,1.201475
"2021-04-26",1.208956,1.211827,1.206374,1.208985,1.208985
"2021-04-27",1.207921,1.20919,1.205793,1.208167,1.208167
"2021-04-28",1.208854,1.210214,1.205764,1.209031,1.209031
"2021-04-29",1.213578,1.215214,1.210419,1.213592,1.213592
"2021-04-30",1.212489,1.212856,1.202472,1.212709,1.212709
"2021-05-03",1.202646,1.207799,1.20149,1.202776,1.202776
"2021-05-04",1.205982,1.2063,1.200005,1.206127,1.206127
"2021-05-05",1.201634,1.202935,1.198725,1.201504,1.201504
"2021-05-06",1.200913,1.207001,1.1994,1.200797,1.200797
"2021-05-07",1.206593,1.216545,1.205342,1.206855,1.206855
"2021-05-10",1.216752,1.21773,1.21374,1.217108,1.217108
"2021-05-11",1.214211,1.217968,1.212547,1.214093,1.214093
"2021-05-12",1.21455,1.215067,1.206811,1.21445,1.21445
"2021-05-13",1.207686,1.210654,1.205313,1.207851,1.207851
"2021-05-14",1.208021,1.214772,1.207146,1.207729,1.207729
"2021-05-17",1.214757,1.217,1.212753,1.215037,1.215037
"2021-05-18",1.215525,1.223242,1.215407,1.215687,1.215687
"2021-05-19",1.222643,1.2248,1.219185,1.2224,1.2224
"2021-05-20",1.217285,1.222901,1.217093,1.217285,1.217285
"2021-05-21",1.222793,1.2242,1.217374,1.222539,1.222539
"2021-05-24",1.218116,1.222942,1.217582,1.218324,1.218324
"2021-05-25",1.221449,1.2267,1.22124,1.221464,1.221464
"2021-05-26",1.22489,1.2265,1.220003,1.224909,1.224909
"2021-05-27",1.219036,1.221699,1.217567,1.21926,1.21926
"2021-05-28",1.219274,1.220107,1.213342,1.219319,1.219319
"2021-05-31",1.219007,1.223391,1.218413,1.219007,1.219007
"2021-06-01",1.223406,1.225415,1.221464,1.223287,1.223287
"2021-06-02",1.221807,1.222942,1.216575,1.221777,1.221777
"2021-06-03",1.22115,1.221598,1.21209,1.220986,1.220986
"2021-06-04",1.21303,1.218769,1.210551,1.213301,1.213301
"2021-06-07",1.216575,1.2202,1.214506,1.216841,1.216841
"2021-06-08",1.218962,1.219661,1.216663,1.219363,1.219363
"2021-06-09",1.217182,1.221899,1.217182,1.217285,1.217285
"2021-06-10",1.21773,1.219215,1.214535,1.2182,1.2182
"2021-06-11",1.217315,1.2195,1.2095,1.217256,1.217256
"2021-06-14",1.211079,1.213151,1.209526,1.21102,1.21102
"2021-06-15",1.212415,1.214919,1.210287,1.212224,1.212224
"2021-06-16",1.212547,1.213499,1.211035,1.212709,1.212709
"2021-06-17",1.199185,1.200769,1.190703,1.199559,1.199559
"2021-06-18",1.191327,1.192748,1.185115,1.191341,1.191341
"2021-06-21",1.186901,1.192051,1.184876,1.187366,1.187366
"2021-06-22",1.191157,1.191753,1.188241,1.191256,1.191256
"2021-06-23",1.193745,1.197,1.191583,1.193673,1.193673
"2021-06-24",1.193161,1.195672,1.191995,1.193317,1.193317
"2021-06-25",1.192791,1.197447,1.192791,1.193033,1.193033
"2021-06-28",1.194215,1.1946,1.190462,1.194215,1.194215
"2021-06-29",1.193033,1.193033,1.188044,1.19289,1.19289
"2021-06-30",1.189994,1.191043,1.184582,1.190193,1.190193
"2021-07-01",1.185536,1.188399,1.18381,1.185677,1.185677
"2021-07-02",1.184708,1.186099,1.181935,1.184624,1.184624
"2021-07-05",1.185593,1.1882,1.185201,1.185621,1.185621
"2021-07-06",1.18615,1.189626,1.1815,1.18638,1.18638
"2021-07-07",1.182033,1.184133,1.178245,1.182452,1.182452
"2021-07-08",1.179357,1.186634,1.178425,1.17934,1.17934
"2021-07-09",1.184694,1.187465,1.182522,1.1848,1.1848
"2021-07-12",1.187366,1.188213,1.18367,1.187296,1.187296
"2021-07-13",1.186493,1.18779,1.179343,1.186521,1.186521
"2021-07-14",1.17744,1.182801,1.17726,1.177537,1.177537
"2021-07-15",1.183334,1.185115,1.180596,1.183334,1.183334
"2021-07-16",1.181307,1.1823,1.1794,1.181181,1.181181
"2021-07-19",1.181154,1.182327,1.176429,1.181401,1.181401
"2021-07-20",1.179245,1.180401,1.17571,1.179384,1.179384
"2021-07-21",1.17855,1.180275,1.175364,1.178411,1.178411
"2021-07-22",1.179523,1.182984,1.176664,1.179273,1.179273
"2021-07-23",1.177357,1.17855,1.175599,1.177274,1.177274
"2021-07-26",1.177302,1.181754,1.176457,1.177343,1.177343
"2021-07-27",1.180638,1.183712,1.177177,1.180777,1.180777
"2021-07-28",1.18224,1.183012,1.178578,1.182313,1.182313
"2021-07-29",1.18468,1.189202,1.184175,1.184596,1.184596
"2021-07-30",1.189202,1.1911,1.18555,1.1893,1.1893
"2021-08-02",1.186535,1.1899,1.185958,1.186704,1.186704
"2021-08-03",1.187493,1.1896,1.185565,1.187465,1.187465
"2021-08-04",1.186915,1.1902,1.183432,1.186944,1.186944
"2021-08-05",1.183992,1.185901,1.182984,1.18374,1.18374
"2021-08-06",1.18332,1.183572,1.175641,1.183572,1.183572
"2021-08-09",1.175088,1.177163,1.174178,1.17495,1.17495
"2021-08-10",1.1739,1.174399,1.17107,1.173847,1.173847
"2021-08-11",1.171976,1.174688,1.170645,1.172333,1.172333
"2021-08-12",1.174205,1.175101,1.172512,1.17419,1.17419
"2021-08-13",1.173612,1.1803,1.173103,1.173626,1.173626
"2021-08-16",1.179635,1.180359,1.176803,1.179468,1.179468
"2021-08-17",1.177995,1.178411,1.171056,1.177995,1.177995
"2021-08-18",1.17096,1.1731,1.169686,1.170974,1.170974
"2021-08-19",1.170385,1.170686,1.166875,1.17033,1.17033
"2021-08-20",1.167679,1.1691,1.166494,1.16766,1.16766
"2021-08-23",1.169974,1.174329,1.169561,1.169755,1.169755
"2021-08-24",1.174674,1.176484,1.172814,1.174453,1.174453
"2021-08-25",1.175503,1.176055,1.172855,1.175309,1.175309
"2021-08-26",1.1773,1.178134,1.174784,1.17744,1.17744
"2021-08-27",1.175295,1.180359,1.173599,1.175641,1.175641
"2021-08-30",1.179997,1.181195,1.178453,1.179901,1.179901
"2021-08-31",1.179941,1.184553,1.179649,1.17969,1.17969
"2021-09-01",1.181195,1.186,1.17951,1.181028,1.181028
"2021-09-02",1.184231,1.187225,1.18348,1.184091,1.184091
"2021-09-03",1.187423,1.19076,1.186817,1.187648,1.187648
"2021-09-06",1.188594,1.188637,1.185705,1.188594,1.188594
"2021-09-07",1.187395,1.188778,1.18383,1.187507,1.187507
"2021-09-08",1.184553,1.1854,1.180317,1.184357,1.184357
"2021-09-09",1.182033,1.184133,1.18061,1.18191,1.18191
"2021-09-10",1.182355,1.1853,1.181935,1.182592,1.182592
"2021-09-13",1.181251,1.181754,1.17706,1.181195,1.181195
"2021-09-14",1.18107,1.184699,1.1802,1.181195,1.181195
"2021-09-15",1.180359,1.1833,1.1801,1.180498,1.180498
"2021-09-16",1.181935,1.182313,1.175171,1.182,1.182
"2021-09-17",1.176484,1.178967,1.172966,1.176747,1.176747
"2021-09-20",1.172883,1.173709,1.170056,1.172993,1.172993
"2021-09-21",1.172567,1.174895,1.171591,1.17302,1.17302
"2021-09-22",1.172608,1.174453,1.171715,1.172292,1.172292
"2021-09-23",1.168893,1.175101,1.168419,1.16877,1.16877
"2021-09-24",1.174178,1.174812,1.170166,1.174026,1.174026
"2021-09-27",1.172209,1.1728,1.168661,1.172305,1.172305
"2021-09-28",1.169604,1.1706,1.166997,1.16968,1.16968
"2021-09-29",1.168688,1.1692,1.161009,1.168634,1.168634
"2021-09-30",1.160227,1.16117,1.157006,1.16016,1.16016
"2021-10-01",1.157421,1.1609,1.15639,1.157448,1.157448
"2021-10-04",1.160726,1.164009,1.158856,1.160726,1.160726
"2021-10-05",1.161656,1.16225,1.158306,1.161845,1.161845
"2021-10-06",1.159514,1.159958,1.153017,1.159608,1.159608
"2021-10-07",1.155535,1.15714,1.154935,1.155535,1.155535
"2021-10-08",1.155922,1.158373,1.154255,1.155976,1.155976
"2021-10-11",1.156591,1.158749,1.155295,1.156604,1.156604
"2021-10-12",1.155295,1.157006,1.153389,1.155375,1.155375
"2021-10-13",1.153097,1.157901,1.153057,1.153403,1.153403
"2021-10-14",1.159958,1.1625,1.158467,1.159958,1.159958
"2021-10-15",1.159071,1.16198,1.158883,1.159152,1.159152
"2021-10-18",1.159595,1.161211,1.1573,1.159703,1.159703
"2021-10-19",1.161454,1.167,1.161454,1.161386,1.161386
"2021-10-20",1.163386,1.165401,1.161805,1.163196,1.163196
"2021-10-21",1.165243,1.166997,1.163318,1.165501,1.165501
"2021-10-22",1.162588,1.165406,1.162237,1.162534,1.162534
"2021-10-25",1.164131,1.166861,1.159326,1.164009,1.164009
"2021-10-26",1.16117,1.1629,1.158587,1.16117,1.16117
"2021-10-27",1.159824,1.162439,1.158534,1.159824,1.159824
"2021-10-28",1.159891,1.169317,1.158319,1.160012,1.160012
"2021-10-29",1.168374,1.16918,1.154668,1.168361,1.168361
"2021-11-01",1.155936,1.159326,1.154668,1.155668,1.155668
"2021-11-02",1.160174,1.1615,1.157917,1.159958,1.159958
"2021-11-03",1.158078,1.1599,1.156363,1.157943,1.157943
"2021-11-04",1.161575,1.16171,1.152924,1.161575,1.161575
"2021-11-05",1.155668,1.15647,1.15141,1.155535,1.155535
"2021-11-08",1.156845,1.159555,1.155175,1.156885,1.156885
"2021-11-09",1.158869,1.160901,1.157019,1.159152,1.159152
"2021-11-10",1.159366,1.159824,1.151344,1.159555,1.159555
"2021-11-11",1.148567,1.149161,1.145489,1.148594,1.148594
"2021-11-12",1.14478,1.145987,1.143406,1.145082,1.145082
"2021-11-15",1.14423,1.146421,1.141696,1.144165,1.144165
"2021-11-16",1.136738,1.138701,1.133067,1.136648,1.136648
"2021-11-17",1.131618,1.1334,1.127053,1.132118,1.132118
"2021-11-18",1.131811,1.135976,1.131503,1.132118,1.132118
"2021-11-19",1.13701,1.13701,1.125239,1.136842,1.136842
"2021-11-22",1.127574,1.12905,1.123823,1.127574,1.127574
"2021-11-23",1.124354,1.127345,1.122712,1.124215,1.124215
"2021-11-24",1.124391,1.125454,1.118781,1.124493,1.124493
"2021-11-25",1.120699,1.123091,1.120398,1.120298,1.120298
"2021-11-26",1.1209,1.1322,1.1208,1.120963,1.120963
"2021-11-29",1.129114,1.129801,1.125885,1.129318,1.129318
"2021-11-30",1.129357,1.138174,1.124606,1.129344,1.129344
"2021-12-01",1.133003,1.135847,1.130416,1.133029,1.133029
"2021-12-02",1.131964,1.134816,1.130186,1.131952,1.131952
"2021-12-03",1.130684,1.133183,1.126735,1.130621,1.130621
"2021-12-06",1.130263,1.131,1.1269,1.13048,1.13048
"2021-12-07",1.128452,1.129943,1.123129,1.128668,1.128668
"2021-12-08",1.127307,1.133903,1.126964,1.12765,1.12765
"2021-12-09",1.134404,1.134559,1.127943,1.134559,1.134559
"2021-12-10",1.129408,1.132259,1.126735,1.129331,1.129331
"2021-12-13",1.131119,1.131606,1.126354,1.131183,1.131183
"2021-12-14",1.128337,1.132759,1.126659,1.128541,1.128541
"2021-12-15",1.125873,1.1278,1.124923,1.126126,1.126126
"2021-12-16",1.129305,1.136364,1.12821,1.129076,1.129076
"2021-12-17",1.133543,1.134906,1.126837,1.133414,1.133414
"2021-12-20",1.124252,1.130454,1.123734,1.124354,1.124354
"2021-12-21",1.127675,1.130327,1.126177,1.127752,1.127752
"2021-12-22",1.12905,1.1342,1.126532,1.128757,1.128757
"2021-12-23",1.133016,1.134559,1.129152,1.132888,1.132888
"2021-12-24",1.132464,1.13443,1.130838,1.132734,1.132734
"2021-12-27",1.132387,1.1335,1.130416,1.132426,1.132426
"2021-12-28",1.132978,1.1336,1.129038,1.133003,1.133003
"2021-12-29",1.131337,1.137001,1.127536,1.131478,1.131478
"2021-12-30",1.135976,1.135976,1.130071,1.136015,1.136015
"2021-12-31",1.132323,1.137915,1.130506,1.132503,1.132503
"2022-01-03",1.137385,1.137592,1.128541,1.137346,1.137346
"2022-01-04",1.130199,1.1323,1.127345,1.130224,1.130224
"2022-01-05",1.128541,1.134559,1.127764,1.128363,1.128363
"2022-01-06",1.131222,1.133067,1.128554,1.13135,1.13135
"2022-01-07",1.129586,1.135976,1.12905,1.129688,1.129688
"2022-01-10",1.135344,1.135976,1.128834,1.135396,1.135396
"2022-01-11",1.133273,1.1369,1.131554,1.133042,1.133042
"2022-01-12",1.13701,1.1433,1.135576,1.136648,1.136648
"2022-01-13",1.143981,1.147908,1.143641,1.144165,1.144165
"2022-01-14",1.145659,1.148369,1.141005,1.145712,1.145712
"2022-01-17",1.141214,1.143458,1.139315,1.14107,1.14107
"2022-01-18",1.141292,1.142335,1.132965,1.141057,1.141057
"2022-01-19",1.133003,1.13568,1.131952,1.132965,1.132965
"2022-01-20",1.134353,1.136893,1.133016,1.13434,1.13434
"2022-01-21",1.131542,1.136105,1.130224,1.131375,1.131375
"2022-01-24",1.134095,1.134095,1.12914,1.134147,1.134147
"2022-01-25",1.132387,1.132503,1.126684,1.132413,1.132413
"2022-01-26",1.130352,1.13135,1.127205,1.130454,1.130454
"2022-01-27",1.124227,1.12448,1.11335,1.124354,1.124354
"2022-01-28",1.114616,1.117006,1.112335,1.114703,1.114703
"2022-01-31",1.115138,1.121692,1.114504,1.115237,1.115237
"2022-02-01",1.122914,1.127904,1.122208,1.122965,1.122965
"2022-02-02",1.127307,1.132939,1.126697,1.127396,1.127396
"2022-02-03",1.129995,1.145069,1.127205,1.129995,1.129995
"2022-02-04",1.143511,1.148369,1.141344,1.143576,1.143576
"2022-02-07",1.145462,1.146,1.14167,1.145515,1.145515
"2022-02-08",1.144086,1.145082,1.139705,1.144296,1.144296
"2022-02-09",1.142113,1.1447,1.140329,1.142126,1.142126
"2022-02-10",1.142126,1.149425,1.138084,1.142152,1.142152
"2022-02-11",1.141175,1.141901,1.137126,1.141553,1.141553
"2022-02-14",1.136583,1.136893,1.12928,1.136506,1.136506
"2022-02-15",1.130608,1.13688,1.130582,1.130633,1.130633
"2022-02-16",1.135564,1.139315,1.134546,1.13568,1.13568
"2022-02-17",1.137333,1.138693,1.132759,1.137527,1.137527
"2022-02-18",1.136389,1.137669,1.13158,1.136648,1.136648
"2022-02-21",1.131734,1.138563,1.131414,1.131721,1.131721
"2022-02-22",1.130966,1.136377,1.12891,1.130966,1.130966
"2022-02-23",1.133055,1.135976,1.130736,1.132913,1.132913
"2022-02-24",1.130595,1.130595,1.111049,1.130569,1.130569
"2022-02-25",1.119081,1.126608,1.116807,1.119069,1.119069
"2022-02-28",1.118105,1.124455,1.114318,1.118105,1.118105
"2022-03-01",1.121466,1.123217,1.110211,1.121592,1.121592
"2022-03-02",1.113102,1.114194,1.105852,1.113276,1.113276
"2022-03-03",1.111358,1.111605,1.103984,1.111235,1.111235
"2022-03-04",1.106929,1.106929,1.089004,1.106684,1.106684
"2022-03-07",1.087394,1.093075,1.080859,1.087453,1.087453
"2022-03-08",1.086957,1.092216,1.085117,1.086531,1.086531
"2022-03-09",1.090085,1.109115,1.089788,1.089823,1.089823
"2022-03-10",1.107334,1.111617,1.098213,1.107383,1.107383
"2022-03-11",1.101212,1.104192,1.09347,1.101394,1.101394
"2022-03-14",1.093255,1.098696,1.090251,1.093207,1.093207
"2022-03-15",1.094535,1.101831,1.093948,1.094319,1.094319
"2022-03-16",1.096732,1.103875,1.095578,1.096936,1.096936
"2022-03-17",1.102244,1.111049,1.102123,1.102196,1.102196
"2022-03-18",1.10989,1.111791,1.100534,1.109952,1.109952
"2022-03-21",1.104216,1.106672,1.102609,1.104313,1.104313
"2022-03-22",1.101637,1.10457,1.096155,1.101722,1.101722
"2022-03-23",1.10301,1.1042,1.096575,1.102974,1.102974
"2022-03-24",1.100631,1.101334,1.096996,1.100631,1.100631
"2022-03-25",1.100897,1.103875,1.098298,1.100958,1.100958
"2022-03-28",1.098189,1.099674,1.094535,1.098189,1.098189
"2022-03-29",1.099384,1.113635,1.097045,1.099384,1.099384
"2022-03-30",1.109152,1.117,1.108906,1.109152,1.109152
"2022-03-31",1.116184,1.118306,1.1074,1.116184,1.116184
"2022-04-01",1.107236,1.107542,1.102974,1.107236,1.107236
"2022-04-04",1.104728,1.105705,1.098093,1.104728,1.104728
"2022-04-05",1.097586,1.099143,1.092132,1.097586,1.097586
"2022-04-06",1.090643,1.093745,1.087571,1.090643,1.090643
"2022-04-07",1.089823,1.093506,1.08672,1.089823,1.089823
"2022-04-08",1.086484,1.089194,1.083694,1.086484,1.086484
"2022-04-11",1.088495,1.093279,1.087465,1.088495,1.088495
"2022-04-12",1.087796,1.090394,1.085187,1.087796,1.087796
"2022-04-13",1.082614,1.087382,1.081034,1.082614,1.082614
"2022-04-14",1.089657,1.092263,1.075859,1.089657,1.089657
"2022-04-15",1.082099,1.082345,1.079879,1.082099,1.082099
"2022-04-18",1.081525,1.081584,1.078365,1.081525,1.081525
"2022-04-19",1.078179,1.08121,1.076195,1.078179,1.078179
"2022-04-20",1.079447,1.08672,1.078481,1.079447,1.079447
"2022-04-21",1.084987,1.09347,1.082439,1.084987,1.084987
"2022-04-22",1.083518,1.085423,1.077284,1.083518,1.083518
"2022-04-25",1.081105,1.081221,1.070034,1.081105,1.081105
"2022-04-26",1.071421,1.073883,1.064464,1.071421,1.071421
"2022-04-27",1.064362,1.065644,1.051669,1.064362,1.064362
"2022-04-28",1.055509,1.056223,1.047285,1.055509,1.055509
"2022-04-29",1.05042,1.059042,1.050542,1.05042,1.05042
"2022-05-02",1.053596,1.05677,1.050398,1.053596,1.053596
"2022-05-03",1.050906,1.057765,1.049439,1.050906,1.050906
"2022-05-04",1.052853,1.056636,1.050652,1.052853,1.052853
"2022-05-05",1.062248,1.064,1.050464,1.062248,1.062248
"2022-05-06",1.053974,1.059839,1.048537,1.053974,1.053974
"2022-05-09",1.053219,1.057217,1.049659,1.053219,1.053219
"2022-05-10",1.05658,1.058582,1.052731,1.05658,1.05658
"2022-05-11",1.053297,1.057563,1.050707,1.053297,1.053297
"2022-05-12",1.051248,1.052975,1.037355,1.051248,1.051248
"2022-05-13",1.037958,1.041938,1.035197,1.037958,1.037958
"2022-05-16",1.040063,1.043798,1.039134,1.040063,1.040063
"2022-05-17",1.043896,1.055376,1.043242,1.043896,1.043896
"2022-05-18",1.054786,1.056412,1.049241,1.054786,1.054786
"2022-05-19",1.047274,1.059805,1.046605,1.047274,1.047274
"2022-05-20",1.057899,1.059883,1.054107,1.057899,1.057899
"2022-05-23",1.056982,1.069027,1.05687,1.056982,1.056982
"2022-05-24",1.068205,1.074633,1.0662,1.068205,1.068205
"2022-05-25",1.073653,1.073653,1.064407,1.073653,1.073653
"2022-05-26",1.068661,1.072869,1.06645,1.068661,1.068661
"2022-05-27",1.073295,1.076507,1.069805,1.073295,1.073295
"2022-05-30",1.073146,1.078516,1.072743,1.073146,1.073146
"2022-05-31",1.077354,1.077493,1.068216,1.077354,1.077354
"2022-06-01",1.073411,1.073664,1.063174,1.073411,1.073411
"2022-06-02",1.065417,1.073849,1.064566,1.065417,1.065417
"2022-06-03",1.075107,1.076542,1.070664,1.075107,1.075107
"2022-06-06",1.072605,1.075269,1.068604,1.072605,1.072605
"2022-06-07",1.069141,1.070893,1.06528,1.069141,1.069141
"2022-06-08",1.069862,1.07483,1.067327,1.069862,1.069862
"2022-06-09",1.071765,1.077006,1.064713,1.071765,1.071765
"2022-06-10",1.061921,1.064215,1.050773,1.061921,1.061921
"2022-06-13",1.048999,1.049759,1.041905,1.048999,1.048999
"2022-06-14",1.041515,1.04824,1.039825,1.041515,1.041515
"2022-06-15",1.044059,1.050718,1.038627,1.044059,1.044059
"2022-06-16",1.04562,1.053031,1.03826,1.04562,1.04562
"2022-06-17",1.054685,1.055175,1.044561,1.054685,1.054685
"2022-06-20",1.049142,1.054519,1.048636,1.049142,1.049142
"2022-06-21",1.052078,1.05819,1.051425,1.052078,1.052078
"2022-06-22",1.053264,1.060288,1.047186,1.053264,1.053264
"2022-06-23",1.056412,1.058067,1.048449,1.056412,1.056412
"2022-06-24",1.052011,1.056915,1.05137,1.052011,1.052011
"2022-06-27",1.056613,1.061425,1.055086,1.056613,1.056613
"2022-06-28",1.058089,1.060502,1.050575,1.058089,1.058089
"2022-06-29",1.052355,1.05363,1.046803,1.052355,1.052355
"2022-06-30",1.044659,1.047878,1.038389,1.044659,1.044659
"2022-07-01",1.047768,1.04779,1.036989,1.047768,1.047768
"2022-07-04",1.043395,1.046353,1.041808,1.043395,1.043395
"2022-07-05",1.043319,1.044856,1.02373,1.043319,1.043319
"2022-07-06",1.025767,1.02739,1.016219,1.025767,1.025767
"2022-07-07",1.018641,1.02192,1.015332,1.018641,1.018641
"2022-07-08",1.016984,1.019108,1.007973,1.016984,1.016984
"2022-07-11",1.016611,1.016777,1.005429,1.016611,1.016611
"2022-07-12",1.004753,1.007384,1.00011,1.004753,1.004753
"2022-07-13",1.003311,1.011624,0.99989,1.003311,1.003311
"2022-07-14",1.003271,1.004924,0.995362,1.003271,1.003271
"2022-07-15",1.002567,1.009795,1.001061,1.002567,1.002567
"2022-07-18",1.009632,1.019888,1.008237,1.009632,1.009632
"2022-07-19",1.014518,1.026821,1.012566,1.014518,1.014518
"2022-07-20",1.023133,1.02719,1.017594,1.023133,1.023133
"2022-07-21",1.018278,1.027538,1.016312,1.018278,1.018278
"2022-07-22",1.022108,1.025515,1.013397,1.022108,1.022108
"2022-07-25",1.020023,1.025641,1.01806,1.020023,1.020023
"2022-07-26",1.022495,1.024905,1.011398,1.022495,1.022495
"2022-07-27",1.012956,1.017191,1.010744,1.012956,1.012956
"2022-07-28",1.020929,1.023311,1.011572,1.020929,1.020929
"2022-07-29",1.019233,1.025378,1.014858,1.019233,1.019233
"2022-08-01",1.020825,1.027749,1.02096,1.020825,1.020825
"2022-08-02",1.026136,1.029315,1.018371,1.026136,1.026136
"2022-08-03",1.015569,1.020762,1.01232,1.015569,1.015569
"2022-08-04",1.015765,1.023248,1.0156,1.015765,1.015765
"2022-08-05",1.024779,1.024905,1.014363,1.024779,1.024779
"2022-08-08",1.017087,1.022181,1.016002,1.017087,1.017087
"2022-08-09",1.019763,1.024695,1.018921,1.019763,1.019763
"2022-08-10",1.020814,1.036914,1.020304,1.020814,1.020814
"2022-08-11",1.030078,1.036592,1.027633,1.030078,1.030078
"2022-08-12",1.031672,1.032738,1.023961,1.031672,1.031672
"2022-08-15",1.025641,1.026715,1.018226,1.025641,1.025641
"2022-08-16",1.016198,1.019441,1.01234,1.016198,1.016198
"2022-08-17",1.017066,1.019784,1.014806,1.017066,1.017066
"2022-08-18",1.018019,1.019368,1.011317,1.018019,1.018019
"2022-08-19",1.00899,1.011225,1.003623,1.00899,1.00899
"2022-08-22",1.003522,1.004823,0.992773,1.003522,1.003522
"2022-08-23",0.993947,1.001904,0.990315,0.993947,0.993947
"2022-08-24",0.996691,0.99982,0.991198,0.996691,0.996691
"2022-08-25",0.99691,1.003059,0.995679,0.99691,0.99691
"2022-08-26",0.997128,1.008827,0.994728,0.997128,0.997128
"2022-08-29",0.993868,1.00311,0.991493,0.993868,0.993868
"2022-08-30",1.001402,1.005227,0.998343,1.001402,1.001402
"2022-08-31",1.002506,1.007739,0.997168,1.002506,1.002506
"2022-09-01",1.003905,1.004581,0.991739,1.003905,1.003905
"2022-09-02",0.995233,1.003331,0.995124,0.995233,0.995233
"2022-09-05",0.990943,0.994352,0.988084,0.990943,0.990943
"2022-09-06",0.995223,0.998532,0.986514,0.995223,0.995223
"2022-09-07",0.989795,0.99552,0.987781,0.989795,0.989795
"2022-09-08",0.99957,1.002908,0.993345,0.99957,0.99957
"2022-09-09",1.001202,1.011225,1.000931,1.001202,1.001202
"2022-09-12",1.007141,1.01968,1.006472,1.007141,1.007141
"2022-09-13",1.012956,1.018745,0.99958,1.012956,1.012956
"2022-09-14",0.998203,1.002275,0.996363,0.998203,0.998203
"2022-09-15",0.998403,1.001793,0.995748,0.998403,0.998403
"2022-09-16",0.998831,1.003563,0.99458,0.998831,0.998831
"2022-09-19",1.002235,1.002808,0.996681,1.002235,1.002235
"2022-09-20",1.002959,1.005025,0.995708,1.002959,1.002959
"2022-09-21",0.997079,0.997407,0.986914,0.997079,0.997079
"2022-09-22",0.983072,0.990619,0.981104,0.983072,0.983072
"2022-09-23",0.984155,0.985222,0.970393,0.984155,0.984155
"2022-09-26",0.968992,0.969989,0.958231,0.968992,0.968992
"2022-09-27",0.962371,0.967006,0.959453,0.962371,0.962371
"2022-09-28",0.959619,0.968626,0.954016,0.959619,0.959619
"2022-09-29",0.970817,0.978732,0.963828,0.970817,0.970817
"2022-09-30",0.982956,0.984999,0.973606,0.982956,0.982956
"2022-10-03",0.979269,0.984426,0.975362,0.979269,0.979269
"2022-10-04",0.983207,0.998014,0.980671,0.983207,0.983207
"2022-10-05",0.998432,0.99942,0.983545,0.998432,0.998432
"2022-10-06",0.9911,0.992635,0.978933,0.9911,0.9911
"2022-10-07",0.978905,0.981605,0.97317,0.978905,0.978905
"2022-10-10",0.973501,0.975229,0.968251,0.973501,0.973501
"2022-10-11",0.971006,0.97581,0.967399,0.971006,0.971006
"2022-10-12",0.970017,0.973302,0.966968,0.970017,0.970017
"2022-10-13",0.970798,0.979509,0.963595,0.970798,0.970798
"2022-10-14",0.975134,0.980383,0.970949,0.975134,0.975134
"2022-10-17",0.973937,0.984707,0.97245,0.973937,0.973937
"2022-10-18",0.98464,0.987362,0.98146,0.98464,0.98464
"2022-10-19",0.986388,0.986699,0.976019,0.986388,0.986388
"2022-10-20",0.976648,0.984514,0.975553,0.976648,0.976648
"2022-10-21",0.97789,0.985698,0.970732,0.97789,0.97789
"2022-10-24",0.986009,0.988963,0.980892,0.986009,0.986009
"2022-10-25",0.98865,0.997536,0.985222,0.98865,0.98865
"2022-10-26",0.996373,1.008054,0.994461,0.996373,0.996373
"2022-10-27",1.009194,1.009489,0.997646,1.009194,1.009194
"2022-10-28",0.99678,0.9999,0.993147,0.99678,0.99678
"2022-10-31",0.9955,0.99681,0.987352,0.9955,0.9955
"2022-11-01",0.988631,0.995163,0.986213,0.988631,0.988631
"2022-11-02",0.987791,0.991355,0.986758,0.987791,0.987791
"2022-11-03",0.981441,0.983961,0.973122,0.981441,0.981441
"2022-11-04",0.974963,0.993818,0.974849,0.974963,0.974963
"2022-11-07",0.992881,1.0005,0.991945,0.992881,0.992881
"2022-11-08",1.001863,1.009418,0.997606,1.001863,1.001863
"2022-11-09",1.008085,1.008878,1.001252,1.008085,1.008085
"2022-11-10",1.001954,1.018299,0.993779,1.001954,1.001954
"2022-11-11",1.019222,1.033837,1.016622,1.019222,1.019222
"2022-11-14",1.032855,1.035025,1.027359,1.032855,1.032855
"2022-11-15",1.031928,1.047548,1.031385,1.031928,1.031928
"2022-11-16",1.035786,1.043732,1.033645,1.035786,1.035786
"2022-11-17",1.039501,1.040572,1.030949,1.039501,1.039501
"2022-11-18",1.036173,1.039587,1.032802,1.036173,1.036173
"2022-11-21",1.03309,1.033325,1.022704,1.03309,1.03309
"2022-11-22",1.024569,1.029018,1.024338,1.024569,1.024569
"2022-11-23",1.031109,1.038206,1.029813,1.031109,1.031109
"2022-11-24",1.041623,1.044823,1.038368,1.041623,1.041623
"2022-11-25",1.04081,1.042905,1.035615,1.04081,1.04081
"2022-11-28",1.036753,1.04967,1.034244,1.036753,1.036753
"2022-11-29",1.034554,1.039415,1.032546,1.034554,1.034554
"2022-11-30",1.03245,1.039458,1.02923,1.03245,1.03245
"2022-12-01",1.042535,1.053141,1.039793,1.042535,1.042535
"2022-12-02",1.052842,1.054519,1.043417,1.052842,1.052842
"2022-12-05",1.054419,1.059412,1.049241,1.054419,1.054419
"2022-12-06",1.049692,1.053208,1.047702,1.049692,1.049692
"2022-12-07",1.046901,1.054619,1.044376,1.046901,1.046901
"2022-12-08",1.051326,1.056312,1.049164,1.051326,1.051326
"2022-12-09",1.055966,1.05884,1.052,1.055966,1.055966
"2022-12-12",1.052222,1.057921,1.050707,1.052222,1.052222
"2022-12-13",1.054174,1.066894,1.052931,1.054174,1.054174
"2022-12-14",1.062665,1.066985,1.062011,1.062665,1.062665
"2022-12-15",1.067635,1.072559,1.060738,1.067635,1.067635
"2022-12-16",1.064056,1.066325,1.05994,1.064056,1.064056
"2022-12-19",1.058504,1.0659,1.05772,1.058504,1.058504
"2022-12-20",1.061458,1.065553,1.058067,1.061458,1.061458
"2022-12-21",1.062699,1.064351,1.059704,1.062699,1.062699
"2022-12-22",1.061008,1.065746,1.058403,1.061008,1.061008
"2022-12-23",1.060333,1.063117,1.058795,1.060333,1.060333
"2022-12-26",1.06678,1.063717,1.060895,1.06678,1.06678
"2022-12-27",1.064022,1.0669,1.061244,1.064022,1.064022
"2022-12-28",1.063717,1.06743,1.061391,1.063717,1.063717
"2022-12-29",1.062925,1.067019,1.061233,1.062925,1.062925
"2022-12-30",1.066075,1.069793,1.06392,1.066075,1.066075
"2023-01-02",1.070973,1.071237,1.065326,1.070973,1.070973
"2023-01-03",1.067771,1.068262,1.052155,1.067771,1.067771
"2023-01-04",1.054685,1.063151,1.054596,1.054685,1.054685
"2023-01-05",1.060637,1.063264,1.051558,1.060637,1.060637
"2023-01-06",1.052222,1.062225,1.048526,1.052222,1.052222
"2023-01-09",1.065632,1.075951,1.06528,1.065632,1.065632
"2023-01-10",1.073318,1.075685,1.071318,1.073318,1.073318
"2023-01-11",1.073895,1.07747,1.072685,1.073895,1.073895
"2023-01-12",1.0766,1.083835,1.073802,1.0766,1.0766
"2023-01-13",1.086024,1.086779,1.078063,1.086024,1.086024
"2023-01-16",1.082462,1.087548,1.080264,1.082462,1.082462
"2023-01-17",1.083013,1.086909,1.078702,1.083013,1.083013
"2023-01-18",1.079331,1.088447,1.076704,1.079331,1.079331
"2023-01-19",1.079785,1.083306,1.078295,1.079785,1.079785
"2023-01-20",1.083388,1.085658,1.080462,1.083388,1.083388