NVDA.csv

Date,Open,High,Low,Close,Adj Close,Volume
1999-01-22,1.75,1.953125,1.5520833730697632,1.640625,1.5099976062774658,67867200.0
1999-01-25,1.7708333730697632,1.8333333730697632,1.640625,1.8125,1.6681876182556152,12762000.0
1999-01-26,1.8333333730697632,1.8697916269302368,1.6458333730697632,1.671875,1.5387593507766724,8580000.0
1999-01-27,1.6770833730697632,1.71875,1.5833333730697632,1.6666666269302368,1.5339653491973877,6109200.0
1999-01-28,1.6666666269302368,1.6770833730697632,1.6510416269302368,1.6614583730697632,1.5291720628738403,5688000.0
1999-01-29,1.6614583730697632,1.6666666269302368,1.5833333730697632,1.5833333730697632,1.4572672843933105,6100800.0
1999-02-01,1.5833333730697632,1.625,1.5833333730697632,1.6145833730697632,1.4860292673110962,3867600.0
1999-02-02,1.5833333730697632,1.625,1.4427083730697632,1.4895833730697632,1.3709815740585327,6602400.0
1999-02-03,1.46875,1.5416666269302368,1.4583333730697632,1.5208333730697632,1.399743914604187,1878000.0
1999-02-04,1.5416666269302368,1.6458333730697632,1.5208333730697632,1.6041666269302368,1.476441740989685,4548000.0
1999-02-05,1.6302083730697632,1.6666666269302368,1.5885416269302368,1.6510416269302368,1.5195848941802979,3421200.0
1999-02-08,1.6614583730697632,1.6666666269302368,1.59375,1.59375,1.466854214668274,3852000.0
1999-02-09,1.625,1.6354166269302368,1.5104166269302368,1.53125,1.4093308448791504,2174400.0
1999-02-10,1.53125,1.5729166269302368,1.4895833730697632,1.515625,1.3949495553970337,3705600.0
1999-02-11,1.5208333730697632,1.7083333730697632,1.5208333730697632,1.6458333730697632,1.514790654182434,3306000.0
1999-02-12,1.6666666269302368,1.75,1.6666666269302368,1.7395833730697632,1.601076602935791,2743200.0
1999-02-16,1.7708333730697632,1.84375,1.5729166269302368,1.75,1.610663652420044,5275200.0
1999-02-17,1.7083333730697632,1.7291666269302368,1.625,1.65625,1.5243781805038452,1693200.0
1999-02-18,1.7083333730697632,1.7291666269302368,1.6354166269302368,1.6822916269302368,1.5483466386795044,1767600.0
1999-02-19,1.6666666269302368,1.7708333730697632,1.6458333730697632,1.7395833730697632,1.601076602935791,1884000.0
1999-02-22,1.7708333730697632,1.7916666269302368,1.65625,1.75,1.610663652420044,5131200.0
1999-02-23,1.7916666269302368,1.8697916269302368,1.6875,1.8333333730697632,1.6873621940612793,3452400.0
1999-02-24,2.1041667461395264,2.1875,1.9322916269302368,1.9791666269302368,1.8215842247009277,15319200.0
1999-02-25,2.0625,2.125,1.8854166269302368,1.9166666269302368,1.7640608549118042,3728400.0
1999-02-26,1.9375,2.0,1.8125,1.828125,1.6825683116912842,4315200.0
1999-03-01,1.875,1.9166666269302368,1.75,1.8385416269302368,1.6921558380126953,2304000.0
1999-03-02,1.8333333730697632,1.84375,1.7916666269302368,1.8229166269302368,1.6777749061584473,1381200.0
1999-03-03,1.8333333730697632,1.8333333730697632,1.6875,1.6979166269302368,1.5627272129058838,1534800.0
1999-03-04,1.78125,1.7916666269302368,1.6458333730697632,1.6614583730697632,1.5291720628738403,1434000.0
1999-03-05,1.6770833730697632,1.7604166269302368,1.6770833730697632,1.7552083730697632,1.615457534790039,1969200.0
1999-03-08,1.7083333730697632,1.8333333730697632,1.6770833730697632,1.78125,1.6394256353378296,1897200.0
1999-03-09,1.7760416269302368,1.8645833730697632,1.7760416269302368,1.8385416269302368,1.6921558380126953,3579600.0
1999-03-10,1.8645833730697632,1.8645833730697632,1.78125,1.8072916269302368,1.6633939743041992,5883600.0
1999-03-11,1.7760416269302368,1.8072916269302368,1.7291666269302368,1.7291666269302368,1.5914890766143799,1357200.0
1999-03-12,1.7395833730697632,1.7395833730697632,1.6666666269302368,1.6979166269302368,1.5627272129058838,2269200.0
1999-03-15,1.7395833730697632,1.7916666269302368,1.7291666269302368,1.7708333730697632,1.629838466644287,2720400.0
1999-03-16,1.78125,1.8020833730697632,1.6979166269302368,1.7135416269302368,1.5771082639694214,1978800.0
1999-03-17,1.7291666269302368,1.7604166269302368,1.6822916269302368,1.7239583730697632,1.586695909500122,1284000.0
1999-03-18,1.7291666269302368,1.7708333730697632,1.6875,1.7447916269302368,1.6058701276779175,1158000.0
1999-03-19,1.7395833730697632,1.8020833730697632,1.7395833730697632,1.75,1.610663652420044,2632800.0
1999-03-22,1.7864583730697632,1.7916666269302368,1.6979166269302368,1.6979166269302368,1.5627272129058838,916800.0
1999-03-23,1.7083333730697632,1.7083333730697632,1.5625,1.59375,1.466854214668274,4099200.0
1999-03-24,1.5833333730697632,1.59375,1.5208333730697632,1.5833333730697632,1.4572672843933105,1521600.0
1999-03-25,1.578125,1.6666666269302368,1.5729166269302368,1.6041666269302368,1.476441740989685,1008000.0
1999-03-26,1.625,1.75,1.625,1.7447916269302368,1.6058701276779175,2206800.0
1999-03-29,1.796875,1.8385416269302368,1.765625,1.796875,1.6538065671920776,1648800.0
1999-03-30,1.8020833730697632,1.8177083730697632,1.6354166269302368,1.6458333730697632,1.514790654182434,1737600.0
1999-03-31,1.6979166269302368,1.78125,1.6197916269302368,1.7604166269302368,1.6202510595321655,3840000.0
1999-04-01,1.7604166269302368,1.7708333730697632,1.6770833730697632,1.7083333730697632,1.5723145008087158,760800.0
1999-04-05,1.6875,1.7291666269302368,1.6458333730697632,1.65625,1.5243781805038452,2466000.0
1999-04-06,1.671875,1.6770833730697632,1.5833333730697632,1.6145833730697632,1.4860292673110962,1742400.0
1999-04-07,1.625,1.7604166269302368,1.6145833730697632,1.75,1.610663652420044,2232000.0
1999-04-08,1.7604166269302368,1.8333333730697632,1.7395833730697632,1.78125,1.6394256353378296,3253200.0
1999-04-09,1.7916666269302368,1.7916666269302368,1.7395833730697632,1.75,1.610663652420044,1215600.0
1999-04-12,1.7291666269302368,1.7291666269302368,1.6458333730697632,1.6770833730697632,1.543553113937378,832800.0
1999-04-13,1.7083333730697632,1.7083333730697632,1.5833333730697632,1.609375,1.4812356233596802,903600.0
1999-04-14,1.6041666269302368,1.640625,1.5625,1.5625,1.438092589378357,1207200.0
1999-04-15,1.6041666269302368,1.6041666269302368,1.5625,1.6041666269302368,1.476441740989685,896400.0
1999-04-16,1.59375,1.6822916269302368,1.59375,1.65625,1.5243781805038452,973200.0
1999-04-19,1.6770833730697632,1.6770833730697632,1.5625,1.5833333730697632,1.4572672843933105,782400.0
1999-04-20,1.5833333730697632,1.6458333730697632,1.5364583730697632,1.5520833730697632,1.428505539894104,1692000.0
1999-04-21,1.5520833730697632,1.5833333730697632,1.5416666269302368,1.578125,1.4524738788604736,937200.0
1999-04-22,1.5833333730697632,1.5833333730697632,1.4947916269302368,1.5104166269302368,1.3901561498641968,5679600.0
1999-04-23,1.5052083730697632,1.5104166269302368,1.4270833730697632,1.4375,1.3230456113815308,3151200.0
1999-04-26,1.4375,1.4583333730697632,1.3333333730697632,1.3645833730697632,1.255934476852417,3087600.0
1999-04-27,1.3958333730697632,1.5208333730697632,1.375,1.5104166269302368,1.3901561498641968,5673600.0
1999-04-28,1.5208333730697632,1.5208333730697632,1.453125,1.5,1.3805688619613647,3002400.0
1999-04-29,1.5052083730697632,1.5104166269302368,1.46875,1.5,1.3805688619613647,1203600.0
1999-04-30,1.515625,1.5833333730697632,1.5052083730697632,1.5208333730697632,1.399743914604187,2482800.0
1999-05-03,1.5364583730697632,1.5364583730697632,1.4895833730697632,1.53125,1.4093308448791504,846000.0
1999-05-04,1.53125,1.53125,1.4166666269302368,1.4479166269302368,1.3326325416564941,2401200.0
1999-05-05,1.4583333730697632,1.4791666269302368,1.375,1.4791666269302368,1.3613944053649902,3614400.0
1999-05-06,1.46875,1.5,1.40625,1.4505208730697632,1.3350298404693604,890400.0
1999-05-07,1.40625,1.46875,1.40625,1.4583333730697632,1.3422201871871948,625200.0
1999-05-10,1.4479166269302368,1.4895833730697632,1.4479166269302368,1.4583333730697632,1.3422201871871948,492000.0
1999-05-11,1.5208333730697632,1.5833333730697632,1.4895833730697632,1.5364583730697632,1.4141244888305664,4293600.0
1999-05-12,1.5520833730697632,1.5885416269302368,1.53125,1.5833333730697632,1.4572672843933105,4212000.0
1999-05-13,1.5833333730697632,1.625,1.578125,1.5833333730697632,1.4572672843933105,1748400.0
1999-05-14,1.5833333730697632,1.5833333730697632,1.4791666269302368,1.5,1.3805688619613647,711600.0
1999-05-17,1.4791666269302368,1.5729166269302368,1.4739583730697632,1.5729166269302368,1.4476795196533203,894000.0
1999-05-18,1.5885416269302368,1.6666666269302368,1.5416666269302368,1.6458333730697632,1.514790654182434,3788400.0
1999-05-19,1.71875,1.78125,1.546875,1.5729166269302368,1.4476795196533203,11293200.0
1999-05-20,1.5833333730697632,1.5833333730697632,1.390625,1.4479166269302368,1.3326325416564941,4454400.0
1999-05-21,1.4270833730697632,1.4270833730697632,1.375,1.4166666269302368,1.303870677947998,7587600.0
1999-05-24,1.4270833730697632,1.4583333730697632,1.390625,1.4114583730697632,1.2990769147872925,4065600.0
1999-05-25,1.4166666269302368,1.4375,1.40625,1.421875,1.3086645603179932,3252000.0
1999-05-26,1.4166666269302368,1.4895833730697632,1.4166666269302368,1.4166666269302368,1.303870677947998,2618400.0
1999-05-27,1.4270833730697632,1.4270833730697632,1.40625,1.40625,1.294283390045166,2058000.0
1999-05-28,1.4270833730697632,1.4270833730697632,1.40625,1.421875,1.3086645603179932,2216400.0
1999-06-01,1.4166666269302368,1.4270833730697632,1.3958333730697632,1.4270833730697632,1.31345796585083,2463600.0
1999-06-02,1.4270833730697632,1.4270833730697632,1.375,1.375,1.2655216455459595,3253200.0
1999-06-03,1.4114583730697632,1.421875,1.3958333730697632,1.4114583730697632,1.2990769147872925,1039200.0
1999-06-04,1.421875,1.4270833730697632,1.4114583730697632,1.421875,1.3086645603179932,1972800.0
1999-06-07,1.4296875,1.4583333730697632,1.4270833730697632,1.4375,1.3230456113815308,3128400.0
1999-06-08,1.4427083730697632,1.5,1.4375,1.4739583730697632,1.3566005229949951,3832800.0
1999-06-09,1.4791666269302368,1.53125,1.4791666269302368,1.5,1.3805688619613647,2379600.0
1999-06-10,1.5,1.5104166269302368,1.4895833730697632,1.5052083730697632,1.3853625059127808,902400.0
1999-06-11,1.5052083730697632,1.5104166269302368,1.421875,1.4739583730697632,1.3566005229949951,1525200.0
1999-06-14,1.4765625,1.4791666269302368,1.40625,1.4166666269302368,1.303870677947998,1291200.0
1999-06-15,1.4166666269302368,1.4270833730697632,1.3958333730697632,1.4166666269302368,1.303870677947998,1232400.0
1999-06-16,1.4375,1.5,1.4166666269302368,1.4583333730697632,1.3422201871871948,1610400.0
1999-06-17,1.4479166269302368,1.46875,1.4166666269302368,1.4166666269302368,1.303870677947998,1873200.0
1999-06-18,1.4270833730697632,1.4270833730697632,1.3645833730697632,1.3645833730697632,1.255934476852417,3968400.0
1999-06-21,1.40625,1.4375,1.3684896230697632,1.4375,1.3230456113815308,2086800.0
1999-06-22,1.4375,1.4375,1.3802083730697632,1.4114583730697632,1.2990769147872925,4826400.0
1999-06-23,1.3958333730697632,1.4375,1.3802083730697632,1.4375,1.3230456113815308,5272800.0
1999-06-24,1.4479166269302368,1.4479166269302368,1.3958333730697632,1.40625,1.294283390045166,2880000.0
1999-06-25,1.3958333730697632,1.4427083730697632,1.3958333730697632,1.4270833730697632,1.31345796585083,1838400.0
1999-06-28,1.4739583730697632,1.4739583730697632,1.4166666269302368,1.4479166269302368,1.3326325416564941,2728800.0
1999-06-29,1.46875,1.484375,1.4479166269302368,1.4635416269302368,1.347013235092163,2317200.0
1999-06-30,1.5104166269302368,1.59375,1.4791666269302368,1.59375,1.466854214668274,6730800.0
1999-07-01,1.59375,1.59375,1.4270833730697632,1.5104166269302368,1.3901561498641968,2224800.0
1999-07-02,1.53125,1.6197916269302368,1.5,1.6197916269302368,1.4908231496810913,5622000.0
1999-07-06,1.6354166269302368,1.6354166269302368,1.6041666269302368,1.625,1.4956164360046387,4952400.0
1999-07-07,1.6354166269302368,1.6354166269302368,1.59375,1.59375,1.466854214668274,1578000.0
1999-07-08,1.6041666269302368,1.65625,1.5520833730697632,1.6302083730697632,1.5004100799560547,4651200.0
1999-07-09,1.625,1.78125,1.625,1.7682291269302368,1.6274417638778687,5293200.0
1999-07-12,1.875,1.9270833730697632,1.8020833730697632,1.8489583730697632,1.7017430067062378,10026000.0
1999-07-13,1.8697916269302368,1.8802083730697632,1.7708333730697632,1.8541666269302368,1.7065366506576538,3471600.0
1999-07-14,1.8541666269302368,1.8958333730697632,1.7708333730697632,1.78125,1.6394256353378296,3448800.0
1999-07-15,1.796875,1.8541666269302368,1.7916666269302368,1.7916666269302368,1.6490131616592407,3426000.0
1999-07-16,1.8229166269302368,1.84375,1.7916666269302368,1.828125,1.6825683116912842,2596800.0
1999-07-19,1.8333333730697632,1.8385416269302368,1.7708333730697632,1.78125,1.6394256353378296,1090800.0
1999-07-20,1.78125,1.78125,1.6875,1.75,1.610663652420044,4468800.0
1999-07-21,1.7291666269302368,1.7291666269302368,1.6458333730697632,1.6979166269302368,1.5627272129058838,2802000.0
1999-07-22,1.6875,1.6875,1.6041666269302368,1.6197916269302368,1.4908231496810913,5331600.0
1999-07-23,1.6145833730697632,1.6666666269302368,1.6145833730697632,1.6197916269302368,1.4908231496810913,2006400.0
1999-07-26,1.6614583730697632,1.6614583730697632,1.625,1.625,1.4956164360046387,1513200.0
1999-07-27,1.625,1.6354166269302368,1.6041666269302368,1.6302083730697632,1.5004100799560547,2464800.0
1999-07-28,1.625,1.6770833730697632,1.6197916269302368,1.65625,1.5243781805038452,6105600.0
1999-07-29,1.625,1.6770833730697632,1.6145833730697632,1.671875,1.5387593507766724,9720000.0
1999-07-30,1.671875,1.71875,1.6666666269302368,1.6770833730697632,1.543553113937378,11307600.0
1999-08-02,1.6770833730697632,1.6979166269302368,1.6666666269302368,1.6927083730697632,1.5579339265823364,7833600.0
1999-08-03,1.6927083730697632,1.6927083730697632,1.6354166269302368,1.6510416269302368,1.5195848941802979,6380400.0
1999-08-04,1.6614583730697632,1.6666666269302368,1.6458333730697632,1.6510416269302368,1.5195848941802979,2248800.0
1999-08-05,1.6510416269302368,1.6770833730697632,1.625,1.6770833730697632,1.543553113937378,6014400.0
1999-08-06,1.671875,1.6822916269302368,1.6666666269302368,1.6770833730697632,1.543553113937378,4599600.0
1999-08-09,1.6822916269302368,1.6979166269302368,1.6666666269302368,1.6770833730697632,1.543553113937378,776400.0
1999-08-10,1.6875,1.78125,1.6770833730697632,1.7083333730697632,1.5723145008087158,5301600.0
1999-08-11,1.7395833730697632,1.84375,1.71875,1.8229166269302368,1.6777749061584473,4942800.0
1999-08-12,1.8333333730697632,1.9583333730697632,1.8229166269302368,1.9114583730697632,1.75926673412323,5990400.0
1999-08-13,1.8958333730697632,1.9322916269302368,1.875,1.890625,1.7400922775268555,2116800.0
1999-08-16,1.90625,1.90625,1.7552083730697632,1.8177083730697632,1.6729812622070312,5586000.0
1999-08-17,1.8229166269302368,1.8541666269302368,1.7760416269302368,1.8229166269302368,1.6777749061584473,4838400.0
1999-08-18,1.8020833730697632,1.8854166269302368,1.765625,1.8645833730697632,1.7161242961883545,6997200.0
1999-08-19,1.9947916269302368,2.3645832538604736,1.9270833730697632,2.2604167461395264,2.0804412364959717,49174800.0
1999-08-20,2.265625,2.28125,2.15625,2.2395832538604736,2.061267137527466,8827200.0
1999-08-23,2.2083332538604736,2.2083332538604736,2.03125,2.1041667461395264,1.936631679534912,12699600.0
1999-08-24,2.0729167461395264,2.1145832538604736,1.96875,2.09375,1.927044153213501,9951600.0
1999-08-25,2.0989582538604736,2.1197917461395264,2.0,2.0833332538604736,1.9174569845199585,8758800.0
1999-08-26,2.0833332538604736,2.1145832538604736,2.0208332538604736,2.0520832538604736,1.8886951208114624,6884400.0
1999-08-27,2.09375,2.25,2.0833332538604736,2.1666667461395264,1.9941548109054565,13809600.0
1999-08-30,2.203125,2.2447917461395264,2.0677082538604736,2.1588542461395264,1.9869649410247803,3966000.0
1999-08-31,2.1666667461395264,2.3541667461395264,2.125,2.34375,2.157139778137207,19671600.0
1999-09-01,2.34375,2.34375,2.1979167461395264,2.234375,2.056471824645996,14133600.0
1999-09-02,2.1614582538604736,2.21875,2.1145832538604736,2.2083332538604736,2.0325047969818115,8527200.0
1999-09-03,2.25,2.28125,2.2083332538604736,2.2239582538604736,2.0468850135803223,6471600.0
1999-09-07,2.2604167461395264,2.2604167461395264,2.203125,2.2135417461395264,2.0372979640960693,3110400.0
1999-09-08,2.21875,2.234375,2.2083332538604736,2.2083332538604736,2.0325047969818115,4251600.0
1999-09-09,2.2291667461395264,2.2447917461395264,2.1354167461395264,2.1770832538604736,2.0037431716918945,5236800.0
1999-09-10,2.2135417461395264,2.2395832538604736,2.1979167461395264,2.2083332538604736,2.0325047969818115,4185600.0
1999-09-13,2.21875,2.21875,2.1145832538604736,2.1354167461395264,1.9653934240341187,4360800.0
1999-09-14,2.1354167461395264,2.1354167461395264,2.0625,2.0729167461395264,1.9078701734542847,6259200.0
1999-09-15,2.046875,2.1145832538604736,2.03125,2.0885417461395264,1.9222506284713745,5318400.0
1999-09-16,2.0625,2.0833332538604736,2.0104167461395264,2.0364582538604736,1.8743141889572144,3952800.0
1999-09-17,2.0234375,2.0416667461395264,1.9583333730697632,2.03125,1.8695207834243774,4291200.0
1999-09-20,1.9947916269302368,2.0208332538604736,1.9583333730697632,1.9583333730697632,1.8024098873138428,5727600.0
1999-09-21,1.9166666269302368,1.9270833730697632,1.7447916269302368,1.7708333730697632,1.629838466644287,18433200.0
1999-09-22,1.7708333730697632,1.8229166269302368,1.6666666269302368,1.8125,1.6681876182556152,9399600.0
1999-09-23,1.8177083730697632,1.8229166269302368,1.6458333730697632,1.6614583730697632,1.5291720628738403,9489600.0
1999-09-24,1.6666666269302368,1.7083333730697632,1.3958333730697632,1.5104166269302368,1.3901561498641968,17122800.0
1999-09-27,1.609375,1.6354166269302368,1.5104166269302368,1.6041666269302368,1.476441740989685,10800000.0
1999-09-28,1.6067708730697632,1.7708333730697632,1.6041666269302368,1.75,1.610663652420044,10329600.0
1999-09-29,1.7864583730697632,1.8541666269302368,1.5833333730697632,1.609375,1.4812356233596802,14851200.0
1999-09-30,1.6666666269302368,1.71875,1.5833333730697632,1.6041666269302368,1.476441740989685,8563200.0
1999-10-01,1.578125,1.6354166269302368,1.5104166269302368,1.59375,1.466854214668274,8694000.0
1999-10-04,1.6458333730697632,1.6510416269302368,1.6041666269302368,1.625,1.4956164360046387,4440000.0
1999-10-05,1.625,1.7916666269302368,1.625,1.78125,1.6394256353378296,11952000.0
1999-10-06,1.7864583730697632,2.0833332538604736,1.7708333730697632,1.9947916269302368,1.8359649181365967,37718400.0
1999-10-07,2.078125,2.078125,1.8541666269302368,1.8645833730697632,1.7161242961883545,12182400.0
1999-10-08,1.8645833730697632,2.015625,1.7916666269302368,1.9583333730697632,1.8024098873138428,9973200.0
1999-10-11,1.9739583730697632,1.9791666269302368,1.8541666269302368,1.90625,1.7544734477996826,13611600.0
1999-10-12,1.9166666269302368,1.9375,1.875,1.8802083730697632,1.730505108833313,8074800.0
1999-10-13,1.859375,1.859375,1.7916666269302368,1.828125,1.6825683116912842,7009200.0
1999-10-14,1.8333333730697632,1.8333333730697632,1.7708333730697632,1.7916666269302368,1.6490131616592407,4808400.0
1999-10-15,1.703125,1.7916666269302368,1.6979166269302368,1.78125,1.6394256353378296,5268000.0
1999-10-18,1.7864583730697632,1.7864583730697632,1.6770833730697632,1.6875,1.5531400442123413,5379600.0
1999-10-19,1.7395833730697632,1.7395833730697632,1.5885416269302368,1.6197916269302368,1.4908231496810913,7723200.0
1999-10-20,1.6458333730697632,1.6979166269302368,1.6197916269302368,1.6770833730697632,1.543553113937378,8718000.0
1999-10-21,1.671875,1.7552083730697632,1.625,1.7552083730697632,1.615457534790039,9553200.0
1999-10-22,1.75,1.8489583730697632,1.75,1.796875,1.6538065671920776,7168800.0
1999-10-25,1.7864583730697632,1.8125,1.7083333730697632,1.7083333730697632,1.5723145008087158,5346000.0
1999-10-26,1.78125,1.9375,1.7708333730697632,1.875,1.7257113456726074,12031200.0
1999-10-27,1.8854166269302368,1.8958333730697632,1.7604166269302368,1.7916666269302368,1.6490131616592407,5353200.0
1999-10-28,1.8020833730697632,1.8333333730697632,1.6979166269302368,1.7083333730697632,1.5723145008087158,5569200.0
1999-10-29,1.7291666269302368,1.875,1.71875,1.84375,1.6969496011734009,8263200.0
1999-11-01,1.8125,2.03125,1.8125,1.9583333730697632,1.8024098873138428,19563600.0
1999-11-02,1.9947916269302368,2.09375,1.9791666269302368,2.0833332538604736,1.9174569845199585,20937600.0
1999-11-03,2.1666667461395264,2.34375,2.1510417461395264,2.2864582538604736,2.1044092178344727,50292000.0
1999-11-04,2.3125,2.4947917461395264,2.3125,2.4322917461395264,2.238631248474121,31508400.0
1999-11-05,2.5,2.5208332538604736,2.2395832538604736,2.3541667461395264,2.166726589202881,15409200.0
1999-11-08,2.28125,2.4895832538604736,2.2083332538604736,2.421875,2.22904372215271,11750400.0
1999-11-09,2.4166667461395264,2.4270832538604736,2.2916667461395264,2.3854167461395264,2.195488214492798,6808800.0
1999-11-10,2.3932292461395264,2.3958332538604736,2.3177082538604736,2.3645832538604736,2.176313638687134,3601200.0
1999-11-11,2.3645832538604736,2.65625,2.3125,2.53125,2.3297104835510254,14067600.0
1999-11-12,2.640625,2.6666667461395264,2.4895832538604736,2.6666667461395264,2.4543440341949463,12537600.0
1999-11-15,2.6848957538604736,2.765625,2.5729167461395264,2.6145832538604736,2.4064087867736816,9055200.0
1999-11-16,2.6770832538604736,2.9166667461395264,2.6666667461395264,2.8645832538604736,2.636503219604492,18094800.0
1999-11-17,2.9166667461395264,3.125,2.875,2.9739582538604736,2.7371699810028076,19659600.0
1999-11-18,3.0364582538604736,3.0625,2.9583332538604736,2.984375,2.7467572689056396,5899200.0
1999-11-19,3.34375,3.6979167461395264,3.3333332538604736,3.5729167461395264,3.2884395122528076,54129600.0
1999-11-22,3.6640625,3.6666667461395264,3.3541667461395264,3.5677082538604736,3.283644914627075,13504800.0
1999-11-23,3.203125,3.3489582538604736,3.1666667461395264,3.3125,3.0487563610076904,13831200.0
1999-11-24,3.296875,3.3333332538604736,2.9635417461395264,3.2083332538604736,2.95288348197937,10171200.0
1999-11-26,3.1770832538604736,3.2083332538604736,3.0833332538604736,3.1875,2.933708429336548,1794000.0
1999-11-29,3.1770832538604736,3.21875,3.0,3.0729167461395264,2.828248977661133,7465200.0
1999-11-30,3.0833332538604736,3.1354167461395264,2.8854167461395264,2.8854167461395264,2.6556777954101562,7867200.0
1999-12-01,2.8854167461395264,3.0729167461395264,2.8854167461395264,3.03125,2.7898991107940674,5588400.0
1999-12-02,3.0416667461395264,3.296875,3.0416667461395264,3.2552082538604736,2.9960265159606934,7747200.0
1999-12-03,3.2864582538604736,3.34375,3.1354167461395264,3.1770832538604736,2.924121618270874,8569200.0
1999-12-06,3.1875,3.28125,3.1875,3.265625,3.0056142807006836,4465200.0
1999-12-07,3.2916667461395264,3.296875,3.03125,3.15625,2.9049477577209473,4659600.0
1999-12-08,3.1458332538604736,3.328125,3.1354167461395264,3.296875,3.0343754291534424,5042400.0
1999-12-09,3.2916667461395264,3.375,3.0833332538604736,3.1979167461395264,2.9432966709136963,5373600.0
1999-12-10,3.2552082538604736,3.2708332538604736,3.1041667461395264,3.1614582538604736,2.9097414016723633,2457600.0
1999-12-13,3.125,3.234375,3.0833332538604736,3.1510417461395264,2.900153636932373,4596000.0
1999-12-14,3.15625,3.234375,3.0677082538604736,3.0989582538604736,2.852216958999634,6847200.0
1999-12-15,3.078125,3.09375,2.9270832538604736,3.0,2.7611377239227295,5149200.0
1999-12-16,3.015625,3.0625,2.96875,2.9791667461395264,2.7419631481170654,3314400.0
1999-12-17,3.0625,3.1822917461395264,3.046875,3.1354167461395264,2.8857736587524414,6552000.0
1999-12-20,3.140625,3.45703125,3.03125,3.3958332538604736,3.1254544258117676,10060800.0
1999-12-21,3.3958332538604736,3.546875,3.2708332538604736,3.5416667461395264,3.259676933288574,9709200.0
1999-12-22,3.5520832538604736,3.6666667461395264,3.4166667461395264,3.625,3.3363752365112305,6279600.0
1999-12-23,3.6302082538604736,3.875,3.6145832538604736,3.8645832538604736,3.556882619857788,7005600.0
1999-12-27,3.9479167461395264,3.953125,3.6770832538604736,3.71875,3.4226608276367188,5060400.0
1999-12-28,3.71875,3.8541667461395264,3.6979167461395264,3.7083332538604736,3.4130733013153076,4479600.0
1999-12-29,3.7005207538604736,3.875,3.6979167461395264,3.8333332538604736,3.5281217098236084,3303600.0
1999-12-30,3.8333332538604736,3.890625,3.7708332538604736,3.8645832538604736,3.556882619857788,3494400.0
1999-12-31,3.8567707538604736,3.9166667461395264,3.84375,3.9114582538604736,3.600024938583374,3183600.0
2000-01-03,3.9375,3.96875,3.6770832538604736,3.9010417461395264,3.5904381275177,7522800.0
2000-01-04,3.8333332538604736,3.84375,3.6041667461395264,3.796875,3.49456524848938,7512000.0
2000-01-05,3.6875,3.75,3.6197917461395264,3.671875,3.3795177936553955,4708800.0
2000-01-06,3.671875,3.671875,3.2916667461395264,3.4322917461395264,3.159010648727417,3012000.0
2000-01-07,3.4166667461395264,3.5260417461395264,3.3645832538604736,3.4895832538604736,3.211740255355835,1779600.0
2000-01-10,3.5,3.75,3.4375,3.6041667461395264,3.3172008991241455,5996400.0
2000-01-11,3.5833332538604736,3.625,3.4583332538604736,3.4583332538604736,3.1829781532287598,3703200.0
2000-01-12,3.4583332538604736,3.4635417461395264,3.3229167461395264,3.3697917461395264,3.101486921310425,3088800.0
2000-01-13,3.3645832538604736,3.5416667461395264,3.3229167461395264,3.5104167461395264,3.230915069580078,3304800.0
2000-01-14,3.5625,3.8072917461395264,3.5520832538604736,3.6614582538604736,3.3699309825897217,15114000.0
2000-01-18,3.7083332538604736,3.8333332538604736,3.5416667461395264,3.8177082538604736,3.5137393474578857,6541200.0
2000-01-19,3.8333332538604736,3.8333332538604736,3.75,3.78125,3.480184555053711,4117200.0
2000-01-20,3.8125,4.020833492279053,3.7395832538604736,3.7708332538604736,3.470597267150879,4489200.0
2000-01-21,3.7604167461395264,3.7760417461395264,3.6354167461395264,3.7291667461395264,3.432248592376709,13606800.0
2000-01-24,3.8489582538604736,3.8489582538604736,3.5416667461395264,3.5625,3.278851270675659,6423600.0
2000-01-25,3.578125,3.6145832538604736,3.4166667461395264,3.53125,3.250089406967163,5928000.0
2000-01-26,3.53125,3.625,3.3229167461395264,3.3854167461395264,3.115867853164673,5811600.0
2000-01-27,3.4114582538604736,3.4114582538604736,3.0833332538604736,3.2083332538604736,2.95288348197937,11455200.0
2000-01-28,3.1666667461395264,3.1875,2.9895832538604736,3.1145832538604736,2.866597890853882,4861200.0
2000-01-31,3.1302082538604736,3.1979167461395264,2.9166667461395264,3.0885417461395264,2.84263014793396,4560000.0
2000-02-01,3.09375,3.1875,2.9791667461395264,3.1614582538604736,2.9097414016723633,2324400.0
2000-02-02,3.1770832538604736,3.3125,3.1614582538604736,3.25,2.9912328720092773,3726000.0
2000-02-03,3.3541667461395264,3.421875,3.28125,3.3020832538604736,3.0391697883605957,2706000.0
2000-02-04,3.40625,3.40625,3.3125,3.3802082538604736,3.111074209213257,3092400.0
2000-02-07,3.3958332538604736,3.3958332538604736,3.1666667461395264,3.171875,2.919328212738037,5437200.0
2000-02-08,3.25,3.4375,3.1666667461395264,3.3229167461395264,3.0583441257476807,11720400.0
2000-02-09,3.4479167461395264,3.5052082538604736,3.4010417461395264,3.40625,3.135042667388916,14726400.0
2000-02-10,3.6145832538604736,4.166666507720947,3.6145832538604736,4.104166507720947,3.777390241622925,24252000.0
2000-02-11,4.307291507720947,4.3125,3.8645832538604736,4.166666507720947,3.834913969039917,10594800.0
2000-02-14,4.177083492279053,4.833333492279053,4.135416507720947,4.833333492279053,4.44849967956543,16252800.0
2000-02-15,4.84375,4.848958492279053,4.447916507720947,4.645833492279053,4.275928497314453,11262000.0
2000-02-16,4.697916507720947,5.020833492279053,4.645833492279053,4.859375,4.472469329833984,25489200.0
2000-02-17,4.854166507720947,5.0625,4.78125,5.03125,4.630659103393555,13394400.0
2000-02-18,4.958333492279053,5.6875,4.921875,5.614583492279053,5.16754674911499,24021600.0
2000-02-22,5.4375,5.510416507720947,5.25,5.458333492279053,5.023737907409668,13562400.0
2000-02-23,5.395833492279053,5.546875,5.328125,5.489583492279053,5.052499294281006,12784800.0
2000-02-24,5.520833492279053,5.557291507720947,5.208333492279053,5.4375,5.004562854766846,6108000.0
2000-02-25,5.442708492279053,5.442708492279053,4.875,5.098958492279053,4.692975044250488,6968400.0
2000-02-28,5.072916507720947,5.125,4.979166507720947,5.0625,4.659420967102051,12946800.0
2000-02-29,5.03125,5.395833492279053,5.03125,5.333333492279053,4.908688068389893,7651200.0
2000-03-01,5.333333492279053,5.333333492279053,5.09375,5.177083492279053,4.764881134033203,9589200.0
2000-03-02,5.21875,5.21875,4.8125,4.828125,4.443707466125488,4776000.0
2000-03-03,4.833333492279053,4.958333492279053,4.791666507720947,4.90625,4.515610694885254,6842400.0
2000-03-06,4.9375,5.3125,4.833333492279053,4.875,4.486848831176758,10802400.0
2000-03-07,6.25,7.270833492279053,5.979166507720947,6.942708492279053,6.389925956726074,48805200.0
2000-03-08,6.938802242279053,7.0625,6.4375,7.0,6.442654609680176,16718400.0
2000-03-09,7.083333492279053,9.0,7.0625,8.358073234558105,7.692599296569824,23823600.0
2000-03-10,8.791666984558105,12.083333015441895,8.729166984558105,9.833333015441895,9.050396919250488,54030000.0
2000-03-13,8.916666984558105,12.5,8.833333015441895,12.4375,11.44721794128418,60379200.0
2000-03-14,12.369791984558105,12.369791984558105,9.0,9.177083015441895,8.44639778137207,39194400.0
2000-03-15,9.834635734558105,10.088541984558105,8.5,8.802083015441895,8.101255416870117,24890400.0
2000-03-16,9.083333015441895,9.395833015441895,7.71875,7.84765625,7.22282075881958,18759600.0
2000-03-17,7.666666507720947,8.916666984558105,7.665364742279053,8.322916984558105,7.660239219665527,13940400.0
2000-03-20,8.651041984558105,8.927083015441895,8.052083015441895,8.317708015441895,7.655447483062744,9132000.0
2000-03-21,8.333333015441895,8.40625,7.25,7.90625,7.276748180389404,13416000.0
2000-03-22,7.96875,8.208333015441895,7.833333492279053,7.963541507720947,7.329480171203613,5764800.0
2000-03-23,7.890625,8.541666984558105,7.875,8.104166984558105,7.458908557891846,7735200.0
2000-03-24,8.052083015441895,8.416666984558105,7.5,7.765625,7.1473212242126465,5790000.0
2000-03-27,7.75,8.0,7.1875,7.255208492279053,6.677544116973877,9723600.0
2000-03-28,7.005208492279053,7.083333492279053,6.583333492279053,6.713541507720947,6.179005146026611,9832800.0
2000-03-29,6.739583492279053,6.895833492279053,6.0,6.270833492279053,5.771547317504883,11736000.0
2000-03-30,6.083333492279053,6.8125,5.875,6.234375,5.737990856170654,9048000.0
2000-03-31,6.66015625,7.322916507720947,6.541666507720947,7.040364742279053,6.479804992675781,24074400.0
2000-04-03,6.9765625,7.0,6.307291507720947,6.489583492279053,5.972878456115723,8248800.0
2000-04-04,6.833333492279053,6.947916507720947,4.75,6.25,5.752370357513428,12844800.0
2000-04-05,6.3125,8.125,5.989583492279053,7.640625,7.0322747230529785,15990000.0
2000-04-06,7.994791507720947,8.401041984558105,7.614583492279053,7.994791507720947,7.358241081237793,10114800.0
2000-04-07,8.395833015441895,8.75,8.041666984558105,8.546875,7.866367816925049,7964400.0
2000-04-10,8.692708015441895,9.197916984558105,7.630208492279053,7.791666507720947,7.171287536621094,9882000.0
2000-04-11,7.248697757720947,7.916666507720947,6.666666507720947,7.328125,6.744654655456543,11439600.0
2000-04-12,7.338541507720947,7.5,6.541666507720947,6.567708492279053,6.044784069061279,7836000.0
2000-04-13,6.619791507720947,6.854166507720947,6.177083492279053,6.286458492279053,5.785926342010498,7832400.0
2000-04-14,5.885416507720947,6.338541507720947,5.458333492279053,5.733072757720947,5.276601791381836,10548000.0
2000-04-17,5.25,6.25,5.25,6.026041507720947,5.546245574951172,7352400.0
2000-04-18,6.6328125,7.479166507720947,6.4375,7.09375,6.528940677642822,11937600.0
2000-04-19,7.317708492279053,7.416666507720947,6.666666507720947,6.755208492279053,6.217355728149414,6958800.0
2000-04-20,6.9375,7.067708492279053,6.625,6.71875,6.183797836303711,3848400.0
2000-04-24,6.333333492279053,6.614583492279053,6.052083492279053,6.385416507720947,5.8770060539245605,5149200.0
2000-04-25,6.671875,7.291666507720947,6.65625,7.083333492279053,6.519353866577148,6242400.0
2000-04-26,7.578125,7.75,7.0,7.010416507720947,6.452242851257324,6352800.0
2000-04-27,6.541666507720947,7.65625,6.505208492279053,7.583333492279053,6.9795427322387695,7024800.0
2000-04-28,7.703125,8.0,7.427083492279053,7.427083492279053,6.835735321044922,4476000.0
2000-05-01,7.708333492279053,7.875,7.484375,7.666666507720947,7.056243419647217,2985600.0
2000-05-02,7.666666507720947,8.114583015441895,7.15625,7.369791507720947,6.7830047607421875,5850000.0
2000-05-03,7.322916507720947,7.5625,6.666666507720947,7.25,6.672750473022461,8229600.0
2000-05-04,7.234375,7.645833492279053,7.171875,7.338541507720947,6.754241466522217,6030000.0
2000-05-05,7.307291507720947,7.854166507720947,7.208333492279053,7.677083492279053,7.065828323364258,4264800.0
2000-05-08,7.479166507720947,7.75,7.385416507720947,7.395833492279053,6.806972026824951,4628400.0
2000-05-09,7.520833492279053,7.583333492279053,7.083333492279053,7.291666507720947,6.711099624633789,4420800.0
2000-05-10,7.21875,7.223958492279053,6.510416507720947,6.572916507720947,6.049575328826904,6852000.0
2000-05-11,6.666666507720947,6.973958492279053,6.578125,6.854166507720947,6.3084330558776855,6147600.0
2000-05-12,7.041666507720947,7.416666507720947,6.645833492279053,6.645833492279053,6.116688251495361,4695600.0
2000-05-15,6.614583492279053,7.21875,6.291666507720947,7.104166507720947,6.538528919219971,7052400.0
2000-05-16,7.416666507720947,8.057291984558105,7.333333492279053,7.833333492279053,7.209639549255371,9160800.0
2000-05-17,8.25,9.552083015441895,8.244791984558105,9.208333015441895,8.475154876708984,32265600.0
2000-05-18,9.260416984558105,9.411458015441895,8.526041984558105,8.583333015441895,7.89992094039917,12747600.0
2000-05-19,8.333333015441895,8.791666984558105,8.270833015441895,8.510416984558105,7.832813739776611,13029600.0
2000-05-22,8.416666984558105,9.0625,7.671875,9.0625,8.340938568115234,12928800.0
2000-05-23,8.833333015441895,9.828125,8.6875,8.989583015441895,8.273826599121094,19464000.0
2000-05-24,8.979166984558105,9.125,7.6875,8.875,8.168368339538574,18490800.0
2000-05-25,9.005208015441895,9.541666984558105,8.640625,8.75,8.053318977355957,14229600.0
2000-05-26,8.794270515441895,9.036458015441895,8.25,8.794270515441895,8.094063758850098,4586400.0
2000-05-30,9.03125,9.385416984558105,8.989583015441895,9.15625,8.427221298217773,7591200.0
2000-05-31,9.125,9.666666984558105,9.125,9.510416984558105,8.753189086914062,11738400.0
2000-06-01,9.791666984558105,9.880208015441895,9.53125,9.776041984558105,8.997668266296387,10474800.0
2000-06-02,9.979166984558105,11.083333015441895,9.979166984558105,10.963541984558105,10.090620994567871,14804400.0
2000-06-05,10.947916984558105,11.75,10.510416984558105,11.19921875,10.307530403137207,12297600.0
2000-06-06,11.239583015441895,11.65625,10.583333015441895,10.640625,9.79340934753418,9397200.0
2000-06-07,10.5625,10.651041984558105,10.010416984558105,10.166666984558105,9.357190132141113,8308800.0
2000-06-08,10.427083015441895,10.4375,9.833333015441895,10.244791984558105,9.429094314575195,11517600.0
2000-06-09,10.4375,11.0,10.28125,10.536458015441895,9.697539329528809,11682000.0
2000-06-12,10.583333015441895,10.671875,10.020833015441895,10.255208015441895,9.438682556152344,9500400.0
2000-06-13,9.96875,10.583333015441895,9.916666984558105,10.578125,9.73588752746582,11196000.0
2000-06-14,10.776041984558105,10.833333015441895,10.428385734558105,10.567708015441895,9.726303100585938,6877200.0
2000-06-15,10.536458015441895,10.84375,9.96875,10.84375,9.980361938476562,8464800.0
2000-06-16,10.8046875,12.5,10.802083015441895,12.479166984558105,11.485566139221191,24696000.0
2000-06-19,12.447916984558105,14.270833015441895,12.135416984558105,13.260416984558105,12.20461368560791,26304000.0
2000-06-20,13.489583015441895,13.645833015441895,12.916666984558105,13.083333015441895,12.041629791259766,15256800.0
2000-06-21,12.880208015441895,14.666666984558105,12.880208015441895,14.411458015441895,13.264009475708008,15372000.0
2000-06-22,14.348958015441895,14.645833015441895,13.489583015441895,13.625,12.540170669555664,15358800.0
2000-06-23,13.260416984558105,13.427083015441895,12.333333015441895,12.338541984558105,11.3561372756958,15184800.0
2000-06-26,12.583333015441895,13.90625,12.385416984558105,13.828125,12.727119445800781,15457200.0
2000-06-27,13.708333015441895,13.9375,11.510416984558105,11.875,10.929505348205566,15115200.0
2000-06-28,12.125,12.583333015441895,11.083333015441895,11.416666984558105,10.50766372680664,14665200.0
2000-06-29,11.21875,11.21875,9.583333015441895,9.770833015441895,8.99287223815918,29622000.0
2000-06-30,10.229166984558105,10.770833015441895,9.729166984558105,10.59375,9.75026798248291,30229800.0
2000-07-03,10.666666984558105,11.0,10.083333015441895,10.1875,9.376365661621094,5817000.0
2000-07-05,10.145833015441895,10.166666984558105,8.791666984558105,9.09375,8.369701385498047,19448400.0
2000-07-06,9.104166984558105,9.979166984558105,8.885416984558105,9.645833015441895,8.877825736999512,15098400.0
2000-07-07,10.0,10.166666984558105,9.5,9.697916984558105,8.925764083862305,8664000.0
2000-07-10,9.53125,10.4375,9.4375,10.197916984558105,9.385950088500977,8781600.0
2000-07-11,10.0625,11.541666984558105,9.947916984558105,11.020833015441895,10.14334487915039,18882600.0
2000-07-12,11.479166984558105,11.90625,11.114583015441895,11.333333015441895,10.430965423583984,9703800.0
2000-07-13,11.572916984558105,12.458333015441895,11.552083015441895,12.395833015441895,11.408867835998535,11468400.0
2000-07-14,12.645833015441895,12.885416984558105,12.0,12.302083015441895,11.322583198547363,7005000.0
2000-07-17,12.489583015441895,12.5,12.125,12.166666984558105,11.197951316833496,2638800.0
2000-07-18,11.5,12.5,11.5,11.927083015441895,10.97744083404541,4591800.0
2000-07-19,11.5,11.583333015441895,10.927083015441895,11.166666984558105,10.277570724487305,4737600.0
2000-07-20,11.15625,11.75,11.125,11.46875,10.555601119995117,3574800.0
2000-07-21,11.5,11.833333015441895,11.333333015441895,11.614583015441895,10.689821243286133,6298200.0
2000-07-24,11.625,11.708333015441895,10.166666984558105,10.625,9.779031753540039,7027800.0
2000-07-25,10.791666984558105,10.875,10.208333015441895,10.229166984558105,9.414716720581055,8382600.0
2000-07-26,10.229166984558105,10.229166984558105,9.1875,9.46875,8.71484088897705,9501600.0
2000-07-27,9.166666984558105,9.291666984558105,8.666666984558105,8.791666984558105,8.091670036315918,8289000.0
2000-07-28,8.833333015441895,9.65625,8.333333015441895,9.0,8.283411979675293,12816600.0
2000-07-31,9.5,10.020833015441895,9.0,10.0,9.203790664672852,9280800.0
2000-08-01,10.0,10.083333015441895,9.729166984558105,9.802083015441895,9.02163314819336,8765400.0
2000-08-02,9.666666984558105,10.161458015441895,9.510416984558105,10.0,9.203790664672852,8635800.0
2000-08-03,9.0,10.666666984558105,9.0,10.4375,9.606457710266113,9216600.0
2000-08-04,10.6875,10.833333015441895,10.458333015441895,10.625,9.779031753540039,4869600.0
2000-08-07,10.697916984558105,11.552083015441895,10.65625,11.458333015441895,10.546012878417969,6173400.0
2000-08-08,11.208333015441895,11.833333015441895,11.166666984558105,11.208333015441895,10.315917015075684,3202800.0
2000-08-09,11.354166984558105,11.427083015441895,10.71875,10.875,10.009125709533691,3406200.0
2000-08-10,10.625,11.25,10.416666984558105,11.0,10.124173164367676,3910800.0
2000-08-11,11.020833015441895,11.104166984558105,10.229166984558105,10.739583015441895,9.884490966796875,3298200.0
2000-08-14,10.875,10.979166984558105,10.5,10.84375,9.980361938476562,2714400.0
2000-08-15,10.895833015441895,12.083333015441895,10.864583015441895,11.8671875,10.922314643859863,11083200.0
2000-08-16,12.510416984558105,12.510416984558105,11.802083015441895,12.166666984558105,11.197951316833496,6655800.0
2000-08-17,12.0,12.458333015441895,11.958333015441895,12.395833015441895,11.408867835998535,3245400.0
2000-08-18,12.34375,12.979166984558105,12.322916984558105,12.833333015441895,11.81153392791748,5118000.0
2000-08-21,13.302083015441895,13.53125,13.0,13.03125,11.993692398071289,11611800.0
2000-08-22,12.354166984558105,12.625,11.6875,11.802083015441895,10.86239242553711,16471800.0
2000-08-23,11.614583015441895,12.510416984558105,11.375,12.489583015441895,11.495153427124023,8820000.0
2000-08-24,12.416666984558105,12.947916984558105,12.1875,12.822916984558105,11.801950454711914,8315400.0
2000-08-25,12.6875,12.958333015441895,12.4375,12.5,11.504740715026855,3826200.0
2000-08-28,12.5625,13.166666984558105,12.416666984558105,13.0,11.96493148803711,4731600.0
2000-08-29,13.052083015441895,13.083333015441895,12.833333015441895,12.96875,11.936168670654297,3734400.0
2000-08-30,12.822916984558105,13.260416984558105,12.6875,13.083333015441895,12.041629791259766,4452000.0
2000-08-31,13.28125,13.75,13.020833015441895,13.229166984558105,12.175848960876465,9722400.0
2000-09-01,13.5,13.625,13.104166984558105,13.25,12.195025444030762,5103600.0
2000-09-05,13.5625,13.572916984558105,13.177083015441895,13.270833015441895,12.21419906616211,6153600.0
2000-09-06,13.322916984558105,13.322916984558105,12.25,12.354166984558105,11.37052059173584,5753400.0
2000-09-07,12.541666984558105,13.041666984558105,12.020833015441895,13.020833015441895,11.984106063842773,5994000.0
2000-09-08,12.875,13.166666984558105,12.208333015441895,12.25,11.274646759033203,5566200.0
2000-09-11,12.09375,12.166666984558105,11.291666984558105,11.75,10.814459800720215,7147200.0
2000-09-12,11.760416984558105,12.375,11.5,11.677083015441895,10.747346878051758,3149400.0
2000-09-13,11.645833015441895,11.864583015441895,11.395833015441895,11.671875,10.742552757263184,5999400.0
2000-09-14,11.729166984558105,12.25,11.416666984558105,11.5625,10.641888618469238,5408400.0
2000-09-15,11.5,11.979166984558105,11.416666984558105,11.815104484558105,10.874377250671387,6064800.0
2000-09-18,11.84375,11.916666984558105,11.0,11.125,10.239219665527344,4087200.0
2000-09-19,10.614583015441895,11.5,10.5,11.46875,10.555601119995117,7527600.0
2000-09-20,11.15625,11.375,10.916666984558105,11.09375,10.210458755493164,5689200.0
2000-09-21,11.177083015441895,11.822916984558105,11.166666984558105,11.5703125,10.649075508117676,8670600.0
2000-09-22,10.427083015441895,11.916666984558105,10.416666984558105,11.770833015441895,10.833632469177246,9681600.0
2000-09-25,12.135416984558105,12.791666984558105,12.041666984558105,12.614583015441895,11.610199928283691,11689200.0
2000-09-26,12.75,13.0625,12.166666984558105,12.916666984558105,11.88823413848877,8433600.0
2000-09-27,12.8125,14.229166984558105,12.8125,13.625,12.540170669555664,16903200.0
2000-09-28,13.5,14.125,13.166666984558105,14.041666984558105,12.923660278320312,8345400.0
2000-09-29,13.645833015441895,14.166666984558105,13.416666984558105,13.645833015441895,12.559342384338379,9346800.0
2000-10-02,13.833333015441895,14.375,12.979166984558105,13.322916984558105,12.262138366699219,8514600.0
2000-10-03,13.395833015441895,13.5,12.5,12.604166984558105,11.600614547729492,7506600.0
2000-10-04,12.270833015441895,12.666666984558105,12.104166984558105,12.458333015441895,11.466391563415527,10489200.0
2000-10-05,12.552083015441895,12.552083015441895,11.90625,12.166666984558105,11.197951316833496,13126200.0
2000-10-06,12.197916984558105,12.28125,11.239583015441895,11.40625,10.498074531555176,25679400.0
2000-10-09,11.114583015441895,11.833333015441895,10.333333015441895,11.65625,10.728170394897461,16631400.0
2000-10-10,11.166666984558105,11.729166984558105,10.666666984558105,10.770833015441895,9.913250923156738,10398600.0
2000-10-11,10.114583015441895,11.458333015441895,9.708333015441895,10.864583015441895,9.999537467956543,13394400.0
2000-10-12,11.104166984558105,11.75,10.333333015441895,10.4375,9.606457710266113,10040400.0
2000-10-13,10.510416984558105,11.166666984558105,10.3984375,10.854166984558105,9.989950180053711,14474400.0
2000-10-16,10.854166984558105,10.854166984558105,10.354166984558105,10.604166984558105,9.759856224060059,8480400.0
2000-10-17,10.5625,10.604166984558105,9.71875,9.833333015441895,9.050396919250488,11581200.0
2000-10-18,9.197916984558105,10.239583015441895,8.760416984558105,9.677083015441895,8.906588554382324,10423800.0
2000-10-19,10.302083015441895,10.75,10.145833015441895,10.614583015441895,9.769442558288574,7372200.0
2000-10-20,10.364583015441895,11.875,10.291666984558105,11.604166984558105,10.680238723754883,9684000.0
2000-10-23,11.697916984558105,11.770833015441895,10.979166984558105,11.34375,10.440555572509766,4552800.0
2000-10-24,11.291666984558105,11.479166984558105,10.9375,10.979166984558105,10.104998588562012,4849200.0
2000-10-25,10.677083015441895,10.833333015441895,9.947916984558105,10.020833015441895,9.222969055175781,9637800.0
2000-10-26,10.083333015441895,10.833333015441895,9.375,10.447916984558105,9.616047859191895,6644400.0
2000-10-27,10.458333015441895,10.716145515441895,9.833333015441895,10.208333015441895,9.395537376403809,5274000.0
2000-10-30,10.041666984558105,10.268229484558105,9.479166984558105,9.489583015441895,8.734014511108398,4803000.0
2000-10-31,9.864583015441895,10.520833015441895,9.5625,10.356770515441895,9.532155990600586,7481400.0
2000-11-01,10.104166984558105,10.5,9.75,10.354166984558105,9.529762268066406,7613400.0
2000-11-02,10.71875,11.416666984558105,10.541666984558105,11.145833015441895,10.258397102355957,4822200.0
2000-11-03,11.0,12.083333015441895,10.916666984558105,11.875,10.929505348205566,6715800.0
2000-11-06,12.15625,13.333333015441895,12.083333015441895,12.791666984558105,11.773186683654785,15876000.0
2000-11-07,12.583333015441895,12.583333015441895,11.5,11.927083015441895,10.97744083404541,6456000.0
2000-11-08,12.0625,12.0625,11.395833015441895,11.572916984558105,10.651473045349121,4677000.0
2000-11-09,10.875,11.416666984558105,9.854166984558105,10.364583015441895,9.539347648620605,14113200.0
2000-11-10,10.71875,11.25,9.541666984558105,9.802083015441895,9.02163314819336,20131200.0
2000-11-13,9.3125,10.916666984558105,9.0,9.84375,9.05998420715332,13251000.0
2000-11-14,10.5,11.729166984558105,10.416666984558105,11.645833015441895,10.718583106994629,11768400.0
2000-11-15,11.4375,11.802083015441895,10.96875,11.4921875,10.577174186706543,10596600.0
2000-11-16,11.166666984558105,11.458333015441895,10.666666984558105,10.770833015441895,9.913250923156738,5888400.0
2000-11-17,10.854166984558105,11.40625,10.208333015441895,10.5625,9.721508026123047,4469400.0
2000-11-20,10.171875,10.177083015441895,9.635416984558105,9.75,8.973697662353516,7468800.0
2000-11-21,10.166666984558105,10.25,9.0625,9.5625,8.801129341125488,9562800.0
2000-11-22,9.166666984558105,9.458333015441895,8.666666984558105,9.0625,8.340938568115234,10243800.0
2000-11-24,9.166666984558105,9.9375,9.166666984558105,9.583333015441895,8.820302963256836,4126800.0
2000-11-27,10.270833015441895,10.333333015441895,8.877604484558105,9.260416984558105,8.523098945617676,9096600.0
2000-11-28,9.401041984558105,9.5,8.364583015441895,8.5703125,7.887937068939209,9558600.0
2000-11-29,8.697916984558105,8.708333015441895,7.395833492279053,8.041666984558105,7.401383876800537,15910200.0
2000-11-30,7.354166507720947,7.354166507720947,6.0625,6.75,6.212560176849365,24540600.0
2000-12-01,7.166666507720947,8.125,7.125,7.416666507720947,6.826146602630615,19602000.0
2000-12-04,7.463541507720947,7.708333492279053,6.958333492279053,7.53125,6.931606292724609,11856600.0
2000-12-05,8.0625,8.354166984558105,7.3125,8.020833015441895,7.382208824157715,24930600.0
2000-12-06,7.864583492279053,8.083333015441895,6.833333492279053,6.875,6.327609062194824,23773200.0
2000-12-07,6.541666507720947,7.114583492279053,6.1875,6.75,6.212560176849365,19629600.0
2000-12-08,7.447916507720947,8.333333015441895,6.752604007720947,8.291666984558105,7.631480693817139,21334800.0
2000-12-11,8.020833015441895,8.458333015441895,7.8125,8.291666984558105,7.631480693817139,18940800.0
2000-12-12,8.083333015441895,8.229166984558105,7.791666507720947,8.0625,7.420559406280518,10237800.0
2000-12-13,8.03125,8.166666984558105,7.291666507720947,7.4375,6.8453216552734375,16876800.0
2000-12-14,7.385416507720947,7.447916507720947,6.75,6.927083492279053,6.37554407119751,14225400.0
2000-12-15,6.489583492279053,6.895833492279053,6.208333492279053,6.239583492279053,5.742783069610596,27360600.0
2000-12-18,6.5,6.666666507720947,6.354166507720947,6.4453125,5.932131767272949,16471800.0
2000-12-19,6.541666507720947,7.125,5.833333492279053,5.958333492279053,5.483926296234131,23655000.0
2000-12-20,5.65625,6.479166507720947,5.020833492279053,5.3125,4.8895158767700195,27634800.0
2000-12-21,5.239583492279053,5.958333492279053,4.583333492279053,4.645833492279053,4.275928497314453,21131400.0
2000-12-22,5.020833492279053,6.375,5.020833492279053,5.84375,5.378467559814453,23727000.0
2000-12-26,5.916666507720947,5.979166507720947,5.229166507720947,5.604166507720947,5.157958507537842,8595600.0
2000-12-27,5.541666507720947,6.208333492279053,5.3125,5.979166507720947,5.5031023025512695,8486400.0
2000-12-28,5.739583492279053,6.166666507720947,5.645833492279053,6.010416507720947,5.531862735748291,10480800.0
2000-12-29,6.0,6.197916507720947,5.333333492279053,5.4609375,5.026133060455322,12379200.0
2001-01-02,5.5,5.572916507720947,4.96875,4.989583492279053,4.59230899810791,7270200.0
2001-01-03,4.833333492279053,6.572916507720947,4.708333492279053,6.520833492279053,6.001640319824219,22759200.0
2001-01-04,6.40625,7.4375,6.229166507720947,7.270833492279053,6.691925048828125,20386200.0
2001-01-05,7.208333492279053,7.239583492279053,6.041666507720947,6.182291507720947,5.690053462982178,10819200.0
2001-01-08,6.010416507720947,7.041666507720947,6.010416507720947,6.770833492279053,6.231735706329346,14344200.0
2001-01-09,6.864583492279053,7.041666507720947,6.53125,6.90625,6.356369972229004,7572600.0
2001-01-10,6.552083492279053,7.416666507720947,6.395833492279053,7.385416507720947,6.7973833084106445,9823200.0
2001-01-11,7.208333492279053,8.3125,7.083333492279053,8.0,7.363034248352051,11191200.0
2001-01-12,8.135416984558105,8.625,7.75,7.833333492279053,7.209639549255371,16725000.0
2001-01-16,7.875,7.875,7.09375,7.21875,6.643988609313965,10374600.0
2001-01-17,7.770833492279053,8.0,7.447916507720947,7.479166507720947,6.883669853210449,14814600.0
2001-01-18,7.479166507720947,9.125,7.3125,8.9140625,8.20431900024414,23704200.0
2001-01-19,9.166666984558105,9.5,8.541666984558105,8.677083015441895,7.986208915710449,25467600.0
2001-01-22,8.416666984558105,8.75,8.09375,8.333333015441895,7.669827938079834,9442800.0
2001-01-23,8.229166984558105,9.333333015441895,8.1875,9.1640625,8.43441104888916,10840800.0
2001-01-24,9.15625,9.25,8.59375,9.125,8.39846134185791,11293200.0
2001-01-25,8.8125,8.833333015441895,8.020833015441895,8.208333015441895,7.55478048324585,11000400.0
2001-01-26,7.75,8.567708015441895,7.692708492279053,8.46875,7.794461727142334,6481200.0
2001-01-29,8.208333015441895,8.520833015441895,7.916666507720947,8.510416984558105,7.832813739776611,8854200.0
2001-01-30,8.645833015441895,8.880208015441895,8.479166984558105,8.697916984558105,8.00538444519043,6093000.0
2001-01-31,8.708333015441895,9.041666984558105,8.416666984558105,8.604166984558105,7.919095516204834,8958600.0
2001-02-01,8.604166984558105,8.708333015441895,8.229166984558105,8.6484375,7.959845066070557,9296400.0
2001-02-02,8.65625,8.854166984558105,7.75,7.8125,7.190464019775391,8013000.0
2001-02-05,7.802083492279053,7.854166507720947,7.34375,7.802083492279053,7.1808762550354,9189600.0
2001-02-06,7.65625,8.0,7.638020992279053,7.84375,7.219225883483887,6261000.0
2001-02-07,7.791666507720947,7.854166507720947,7.0625,7.479166507720947,6.883669853210449,18009600.0
2001-02-08,7.520833492279053,7.947916507720947,7.40625,7.4375,6.8453216552734375,9607200.0
2001-02-09,7.375,7.427083492279053,7.114583492279053,7.385416507720947,6.7973833084106445,6490200.0
2001-02-12,7.302083492279053,7.385416507720947,6.833333492279053,7.1875,6.6152262687683105,8858400.0
2001-02-13,7.322916507720947,7.75,7.239583492279053,7.40625,6.816559791564941,11693400.0
2001-02-14,7.3125,8.166666984558105,7.0,7.947916507720947,7.315098285675049,17272200.0
2001-02-15,9.041666984558105,9.5625,8.979166984558105,9.40625,8.657318115234375,27712800.0
2001-02-16,8.927083015441895,10.166666984558105,8.916666984558105,9.916666984558105,9.127098083496094,27029400.0
2001-02-20,9.666666984558105,9.875,8.916666984558105,8.927083015441895,8.216301918029785,17532600.0
2001-02-21,8.59375,9.708333015441895,8.5,9.333333015441895,8.590204238891602,16162800.0
2001-02-22,9.28125,10.0,9.0,9.729166984558105,8.954524993896484,20382600.0
2001-02-23,9.677083015441895,9.833333015441895,8.75,9.057291984558105,8.336143493652344,25866600.0
2001-02-26,8.791666984558105,9.041666984558105,8.46875,8.854166984558105,8.149191856384277,18795600.0
2001-02-27,8.635416984558105,8.979166984558105,8.270833015441895,8.322916984558105,7.660239219665527,13345800.0
2001-02-28,8.260416984558105,8.75,7.291666507720947,7.447916507720947,6.854907989501953,19601400.0
2001-03-01,7.354166507720947,8.166666984558105,6.666666507720947,8.036458015441895,7.396590709686279,22882200.0
2001-03-02,7.458333492279053,7.989583492279053,7.166666507720947,7.263020992279053,6.684735298156738,35337600.0
2001-03-05,6.979166507720947,7.520833492279053,6.9375,7.333333492279053,6.749448776245117,18557400.0
2001-03-06,7.708333492279053,8.302083015441895,7.578125,8.041666984558105,7.401383876800537,20860200.0
2001-03-07,8.21875,8.708333015441895,8.072916984558105,8.6875,7.995795726776123,23457000.0
2001-03-08,8.4375,9.072916984558105,8.4375,8.979166984558105,8.264241218566895,20733600.0
2001-03-09,8.510416984558105,8.552083015441895,7.5625,8.34375,7.679415225982666,30419400.0
2001-03-12,8.0625,8.4375,7.6875,8.041666984558105,7.401383876800537,19053600.0
2001-03-13,8.145833015441895,9.125,8.104166984558105,9.0,8.283411979675293,27058800.0
2001-03-14,8.59375,9.541666984558105,8.59375,9.510416984558105,8.753189086914062,33778200.0
2001-03-15,10.09375,10.622395515441895,9.729166984558105,9.979166984558105,9.18461799621582,46899600.0
2001-03-16,9.822916984558105,10.208333015441895,9.53125,9.9375,9.146269798278809,30630000.0
2001-03-19,9.885416984558105,10.583333015441895,9.346354484558105,10.510416984558105,9.673569679260254,23597400.0
2001-03-20,10.385416984558105,11.041666984558105,9.416666984558105,9.53125,8.772366523742676,49764000.0
2001-03-21,9.552083015441895,10.520833015441895,9.5,10.239583015441895,9.424300193786621,46933800.0
2001-03-22,10.333333015441895,11.3125,10.25,11.270833015441895,10.373441696166992,42444000.0
2001-03-23,11.479166984558105,11.6875,10.604166984558105,11.166666984558105,10.277570724487305,37741800.0
2001-03-26,11.166666984558105,11.833333015441895,11.166666984558105,11.770833015441895,10.833632469177246,38574000.0
2001-03-27,11.541666984558105,11.947916984558105,10.854166984558105,11.34375,10.440555572509766,42553800.0
2001-03-28,11.03125,11.645833015441895,11.0,11.3515625,10.44774055480957,35832000.0
2001-03-29,11.252604484558105,11.916666984558105,11.020833015441895,11.520833015441895,10.603536605834961,40824000.0
2001-03-30,11.4375,11.65625,10.75,10.8203125,9.958793640136719,35579400.0
2001-04-02,10.791666984558105,11.052083015441895,10.229166984558105,10.364583015441895,9.539347648620605,31629000.0
2001-04-03,10.208333015441895,10.989583015441895,10.197916984558105,10.708333015441895,9.855731010437012,49790400.0
2001-04-04,10.302083015441895,10.322916984558105,8.96875,9.604166984558105,8.83947467803955,84061800.0
2001-04-05,10.239583015441895,10.65625,9.958333015441895,10.489583015441895,9.65439510345459,43119000.0
2001-04-06,10.354166984558105,11.0,10.177083015441895,10.447916984558105,9.616047859191895,38691600.0
2001-04-09,10.649999618530273,10.908333778381348,9.774999618530273,9.9399995803833,9.148571014404297,27429000.0
2001-04-10,10.178333282470703,11.199999809265137,10.085000038146973,10.87833309173584,10.012194633483887,29660400.0
2001-04-11,11.548333168029785,11.966666221618652,11.216666221618652,11.53499984741211,10.616575241088867,35671800.0
2001-04-12,11.321666717529297,12.208333015441895,11.104999542236328,11.708333015441895,10.776105880737305,36006600.0
2001-04-16,11.5,11.741666793823242,11.213333129882812,11.423333168029785,10.513798713684082,19102800.0
2001-04-17,11.255000114440918,12.074999809265137,11.25,11.983333587646484,11.029212951660156,27811200.0
2001-04-18,12.488333702087402,14.066666603088379,12.488333702087402,12.876667022705078,11.851419448852539,57546600.0
2001-04-19,12.949999809265137,14.204999923706055,12.891666412353516,13.983333587646484,12.869972229003906,40806600.0
2001-04-20,13.8149995803833,14.998332977294922,13.449999809265137,14.493332862854004,13.33936595916748,44346000.0
2001-04-23,14.178333282470703,14.191666603088379,13.583333015441895,13.728333473205566,12.635273933410645,30975000.0
2001-04-24,13.6899995803833,14.71500015258789,12.541666984558105,12.756667137145996,11.740976333618164,45708000.0
2001-04-25,12.789999961853027,13.798333168029785,12.741666793823242,13.34333324432373,12.280930519104004,35593200.0
2001-04-26,13.633333206176758,13.633333206176758,12.166666984558105,12.291666984558105,11.312995910644531,37150200.0
2001-04-27,12.766666412353516,13.22166633605957,12.518333435058594,13.166666984558105,12.118325233459473,22891800.0
2001-04-30,13.524999618530273,14.658333778381348,13.238333702087402,13.883333206176758,12.777931213378906,39582000.0
2001-05-01,13.933333396911621,15.216666221618652,13.708333015441895,15.180000305175781,13.971358299255371,46684200.0
2001-05-02,15.574999809265137,15.574999809265137,14.633333206176758,14.831666946411133,13.650760650634766,38694600.0
2001-05-03,14.383333206176758,14.833333015441895,14.293333053588867,14.766666412353516,13.590935707092285,24012600.0
2001-05-04,14.333333015441895,15.204999923706055,14.266666412353516,14.970000267028809,13.778078079223633,23838000.0
2001-05-07,14.91333293914795,15.75,14.738333702087402,15.641666412353516,14.396265983581543,24390000.0
2001-05-08,15.873332977294922,15.880000114440918,14.376667022705078,14.510000228881836,13.354704856872559,40503600.0
2001-05-09,14.048333168029785,14.353333473205566,13.733333587646484,13.829999923706055,12.728846549987793,32976000.0
2001-05-10,14.229999542236328,14.398333549499512,13.199999809265137,13.364999771118164,12.300871849060059,24972600.0
2001-05-11,13.331666946411133,13.416666984558105,12.756667137145996,13.023333549499512,11.986409187316895,23030400.0
2001-05-14,13.061666488647461,13.289999961853027,12.591666221618652,13.135000228881836,12.089180946350098,17560800.0
2001-05-15,13.25,14.166666984558105,13.100000381469727,13.606666564941406,12.523296356201172,31065000.0
2001-05-16,13.295000076293945,14.333333015441895,13.210000038146973,14.248332977294922,13.113875389099121,23927400.0
2001-05-17,14.295000076293945,14.916666984558105,14.074999809265137,14.5,13.345500946044922,22976400.0
2001-05-18,14.451666831970215,14.833333015441895,14.100000381469727,14.383333206176758,13.238122940063477,14395800.0
2001-05-21,14.351666450500488,15.333333015441895,14.063333511352539,15.033333778381348,13.836368560791016,26617200.0
2001-05-22,15.25333309173584,15.633333206176758,14.666666984558105,15.483333587646484,14.250543594360352,26249400.0
2001-05-23,16.09166717529297,16.66666603088379,15.166666984558105,15.351666450500488,14.12935733795166,56122800.0
2001-05-24,15.25,15.973333358764648,14.791666984558105,15.578332901000977,14.337973594665527,42014400.0
2001-05-25,15.265000343322754,15.491666793823242,15.0,15.283333778381348,14.06646728515625,23698800.0
2001-05-29,15.196666717529297,15.199999809265137,14.449999809265137,14.65666675567627,13.489691734313965,23014200.0
2001-05-30,14.311666488647461,15.03833293914795,14.233333587646484,14.383333206176758,13.238122940063477,82722600.0
2001-05-31,14.498332977294922,14.583333015441895,13.960000038146973,14.268333435058594,13.132278442382812,31573200.0
2001-06-01,14.366666793823242,15.180000305175781,14.283333778381348,15.058333396911621,13.859380722045898,25561800.0
2001-06-04,15.068333625793457,15.148333549499512,14.626667022705078,14.824999809265137,13.644627571105957,15538800.0
2001-06-05,14.808333396911621,15.758333206176758,14.783333778381348,15.603333473205566,14.360987663269043,24679200.0
2001-06-06,15.661666870117188,15.875,15.433333396911621,15.670000076293945,14.422348976135254,17474400.0
2001-06-07,15.53166675567627,16.600000381469727,15.416666984558105,16.55500030517578,15.2368803024292,28528800.0
2001-06-08,16.5049991607666,16.530000686645508,15.953332901000977,16.125,14.841118812561035,17817000.0
2001-06-11,16.148332595825195,16.16666603088379,15.40333366394043,15.65333366394043,14.407005310058594,14548200.0
2001-06-12,15.324999809265137,16.40833282470703,15.291666984558105,16.174999237060547,14.88713550567627,27568200.0
2001-06-13,16.293333053588867,16.540000915527344,15.491666793823242,15.631667137145996,14.387065887451172,23467800.0
2001-06-14,15.430000305175781,15.864999771118164,15.208333015441895,15.598333358764648,14.35638427734375,23653800.0
2001-06-15,15.416666984558105,16.116666793823242,15.130000114440918,15.841666221618652,14.580342292785645,27363600.0
2001-06-18,15.801666259765625,16.058332443237305,15.041666984558105,15.21500015258789,14.003572463989258,21416400.0
2001-06-19,15.501667022705078,15.863333702087402,14.074999809265137,14.383333206176758,13.238122940063477,37828200.0
2001-06-20,14.118332862854004,15.166666984558105,13.824999809265137,15.001667022705078,13.807225227355957,43980000.0
2001-06-21,14.941666603088379,15.550000190734863,14.541666984558105,15.28499984741211,14.067999839782715,37114200.0
2001-06-22,15.208333015441895,15.614999771118164,15.016666412353516,15.216666221618652,14.00510311126709,19029600.0
2001-06-25,15.386666297912598,15.449999809265137,14.743332862854004,15.186666488647461,13.977496147155762,16000800.0
2001-06-26,14.850000381469727,15.699999809265137,14.791666984558105,15.625,14.380928039550781,18948000.0
2001-06-27,15.550000190734863,15.583333015441895,14.876667022705078,15.141666412353516,13.936075210571289,22393800.0
2001-06-28,15.345000267028809,15.541666984558105,15.166666984558105,15.319999694824219,14.100213050842285,22733400.0
2001-06-29,15.375,15.699999809265137,15.201666831970215,15.458333015441895,14.227530479431152,18273000.0
2001-07-02,14.84666633605957,14.97166633605957,14.550000190734863,14.773333549499512,13.597070693969727,26000400.0
2001-07-03,14.671667098999023,15.116666793823242,14.59666633605957,14.96166706085205,13.770410537719727,10157400.0
2001-07-05,14.783333778381348,14.875,13.858333587646484,13.876667022705078,12.77180004119873,25502400.0
2001-07-06,13.668333053588867,13.774999618530273,13.183333396911621,13.449999809265137,12.379105567932129,20070600.0
2001-07-09,13.274999618530273,13.59666633605957,12.883333206176758,13.010000228881836,11.974136352539062,25351800.0
2001-07-10,13.183333396911621,13.358333587646484,12.958333015441895,13.116666793823242,12.072308540344238,30543600.0
2001-07-11,13.066666603088379,13.301666259765625,12.686666488647461,13.091666221618652,12.049300193786621,22615800.0
2001-07-12,13.708333015441895,13.875,13.375,13.77833366394043,12.681293487548828,24538800.0
2001-07-13,13.676666259765625,13.826666831970215,13.208333015441895,13.493332862854004,12.418988227844238,17253600.0
2001-07-16,13.341666221618652,13.5,12.341666221618652,12.408333778381348,11.42037582397461,29792400.0
2001-07-17,12.199999809265137,13.223333358764648,12.083333015441895,13.101666450500488,12.058502197265625,29247600.0
2001-07-18,12.789999961853027,13.143333435058594,12.380000114440918,12.648333549499512,11.641263961791992,21024600.0
2001-07-19,12.831666946411133,13.386666297912598,12.635000228881836,12.851666450500488,11.828408241271973,21000600.0
2001-07-20,12.53166675567627,12.816666603088379,12.083333015441895,12.481666564941406,11.487869262695312,18561600.0
2001-07-23,12.5,12.516666412353516,11.28499984741211,11.300000190734863,10.400287628173828,38699400.0
2001-07-24,11.451666831970215,12.074999809265137,11.210000038146973,12.0649995803833,11.104376792907715,34132800.0
2001-07-25,12.043333053588867,12.066666603088379,11.546667098999023,11.948333740234375,10.997001647949219,31147200.0
2001-07-26,11.835000038146973,13.25,11.774999618530273,13.166666984558105,12.118325233459473,42853800.0
2001-07-27,13.141666412353516,13.645000457763672,12.75,13.5,12.42512035369873,27367200.0
2001-07-30,13.516666412353516,13.571666717529297,13.033333778381348,13.178333282470703,12.12906265258789,14557200.0
2001-07-31,13.196666717529297,13.541666984558105,12.716666221618652,13.483333587646484,12.409780502319336,29694000.0
2001-08-01,13.748332977294922,14.376667022705078,13.65333366394043,14.306666374206543,13.167560577392578,30123600.0
2001-08-02,14.488333702087402,14.698333740234375,13.998332977294922,14.646666526794434,13.480488777160645,27448200.0
2001-08-03,14.5,14.756667137145996,14.226666450500488,14.53166675567627,13.374646186828613,20508600.0
2001-08-06,14.428333282470703,15.119999885559082,14.273333549499512,14.97166633605957,13.779613494873047,32314200.0
2001-08-07,14.96833324432373,15.041666984558105,14.574999809265137,14.75,13.575596809387207,27215400.0
2001-08-08,14.62166690826416,15.0,14.3100004196167,14.375,13.230452537536621,28142400.0
2001-08-09,14.308333396911621,14.59000015258789,13.866666793823242,14.123332977294922,12.998826026916504,41090400.0
2001-08-10,14.116666793823242,14.300000190734863,13.683333396911621,14.106666564941406,12.98348331451416,25912200.0
2001-08-13,14.348333358764648,14.858333587646484,14.135000228881836,14.698333740234375,13.52804183959961,37869600.0
2001-08-14,14.431666374206543,14.524999618530273,14.126667022705078,14.308333396911621,13.16909408569336,58029000.0
2001-08-15,14.631667137145996,14.803333282470703,14.198333740234375,14.324999809265137,13.184435844421387,45409800.0
2001-08-16,14.061666488647461,14.949999809265137,14.005000114440918,14.928333282470703,13.739727973937988,25652400.0
2001-08-17,14.550000190734863,14.739999771118164,13.84333324432373,13.96166706085205,12.850031852722168,41721000.0
2001-08-20,13.873332977294922,14.015000343322754,13.4399995803833,13.864999771118164,12.76106071472168,29583000.0
2001-08-21,13.899999618530273,14.266666412353516,13.551666259765625,13.573333740234375,12.492615699768066,29666400.0
2001-08-22,13.813333511352539,14.146666526794434,13.375,14.131667137145996,13.006494522094727,37452600.0
2001-08-23,14.083333015441895,14.265000343322754,13.75,13.818333625793457,12.718109130859375,25339800.0
2001-08-24,13.966666221618652,14.498332977294922,13.885000228881836,14.213333129882812,13.081660270690918,27773400.0
2001-08-27,13.895000457763672,14.893333435058594,13.841666221618652,14.704999923706055,13.53417682647705,31990200.0
2001-08-28,14.664999961853027,14.991666793823242,14.399999618530273,14.513333320617676,13.357770919799805,29469000.0
2001-08-29,14.553333282470703,14.645000457763672,13.925000190734863,14.046667098999023,12.92825984954834,35895000.0
2001-08-30,13.783333778381348,14.100000381469727,13.458333015441895,14.001667022705078,12.886846542358398,35782800.0
2001-08-31,13.908333778381348,14.24666690826416,13.725000381469727,14.118332862854004,12.994219779968262,22197600.0
2001-09-04,14.079999923706055,14.079999923706055,13.03833293914795,13.136666297912598,12.090715408325195,46403400.0
2001-09-05,13.125,13.516666412353516,12.591666221618652,13.416666984558105,12.348424911499023,59889600.0
2001-09-06,13.151666641235352,13.566666603088379,12.808333396911621,12.868332862854004,11.843749046325684,48769200.0
2001-09-07,12.666666984558105,13.199999809265137,12.600000381469727,13.00333309173584,11.967999458312988,49256400.0
2001-09-10,12.893333435058594,13.091666221618652,12.364999771118164,12.626667022705078,11.62132453918457,46809000.0
2001-09-12,,,,,,
2001-09-17,11.84000015258789,12.130000114440918,11.273333549499512,11.329999923706055,10.427897453308105,28464900.0
2001-09-18,11.550000190734863,11.633333206176758,10.390000343322754,10.646666526794434,9.798974990844727,22359300.0
2001-09-19,10.706666946411133,10.829999923706055,9.020000457763672,10.516666412353516,9.67932415008545,39047700.0
2001-09-20,9.953332901000977,10.316666603088379,9.333333015441895,9.626667022705078,8.860183715820312,36767400.0
2001-09-21,8.883333206176758,9.426666259765625,8.670000076293945,8.989999771118164,8.274209022521973,30657600.0
2001-09-24,9.703332901000977,10.146666526794434,9.273333549499512,10.0,9.203790664672852,37687500.0
2001-09-25,10.029999732971191,10.463333129882812,9.579999923706055,9.609999656677246,8.844842910766602,23543100.0
2001-09-26,9.733333587646484,9.766666412353516,9.166666984558105,9.263333320617676,8.52578067779541,10770300.0
2001-09-27,9.229999542236328,9.333333015441895,8.50333309173584,8.75,8.053318977355957,22682400.0
2001-09-28,9.0,9.603333473205566,8.616666793823242,9.15666675567627,8.427605628967285,26121900.0
2001-10-01,9.149999618530273,9.300000190734863,8.233333587646484,8.380000114440918,7.712778568267822,24320100.0
2001-10-02,8.366666793823242,8.699999809265137,7.553333282470703,7.960000038146973,7.326220512390137,28075800.0
2001-10-03,7.920000076293945,10.029999732971191,7.920000076293945,9.526666641235352,8.768146514892578,44970600.0
2001-10-04,10.033333778381348,11.266666412353516,9.686666488647461,10.763333320617676,9.906352043151855,49514400.0
2001-10-05,10.600000381469727,11.229999542236328,10.196666717529297,10.966666221618652,10.09349536895752,26955300.0
2001-10-08,10.533333778381348,11.630000114440918,10.533333778381348,11.213333129882812,10.32052230834961,19147500.0
2001-10-09,11.243332862854004,11.466666221618652,10.40666675567627,10.726666450500488,9.872601509094238,22938900.0
2001-10-10,10.536666870117188,11.5,10.466666221618652,11.416666984558105,10.50766372680664,24203100.0
2001-10-11,12.026666641235352,12.686666488647461,11.963333129882812,12.65333366394043,11.645869255065918,22950000.0
2001-10-12,12.333333015441895,13.5,12.289999961853027,13.476666450500488,12.403646469116211,31327500.0
2001-10-15,13.083333015441895,13.833333015441895,12.716666221618652,13.416666984558105,12.348424911499023,22714200.0
2001-10-16,13.399999618530273,14.873332977294922,13.123332977294922,14.766666412353516,13.590935707092285,34596300.0
2001-10-17,15.09333324432373,15.100000381469727,13.833333015441895,13.899999618530273,12.7932710647583,42388500.0
2001-10-18,13.899999618530273,14.623332977294922,13.866666793823242,14.486666679382324,13.333230018615723,25521600.0
2001-10-19,14.279999732971191,15.0,14.100000381469727,14.786666870117188,13.609343528747559,26481600.0
2001-10-22,14.676666259765625,15.333333015441895,14.350000381469727,15.136666297912598,13.931475639343262,24270600.0
2001-10-23,15.329999923706055,15.603333473205566,14.533333778381348,14.869999885559082,13.686040878295898,23825700.0
2001-10-24,14.600000381469727,15.563333511352539,14.433333396911621,15.526666641235352,14.290422439575195,30303600.0
2001-10-25,15.166666984558105,16.713333129882812,14.933333396911621,16.43666648864746,15.127969741821289,28809900.0
2001-10-26,16.323333740234375,16.81333351135254,15.166666984558105,15.263333320617676,14.048056602478027,27428100.0
2001-10-29,15.316666603088379,15.583333015441895,14.006667137145996,14.023333549499512,12.906787872314453,25119900.0
2001-10-30,13.766666412353516,14.646666526794434,13.449999809265137,14.0,12.885309219360352,28834500.0
2001-10-31,14.523333549499512,14.916666984558105,14.083333015441895,14.286666870117188,13.149154663085938,24732300.0
2001-11-01,14.470000267028809,15.623332977294922,14.25,15.506667137145996,14.272016525268555,27344400.0
2001-11-02,15.436666488647461,15.91333293914795,14.866666793823242,15.723333358764648,14.471429824829102,27181200.0
2001-11-05,15.99666690826416,16.433332443237305,15.680000305175781,15.779999732971191,14.523589134216309,23336400.0
2001-11-06,15.75,16.93666648864746,15.666666984558105,16.863332748413086,15.52065658569336,35384400.0
2001-11-07,16.733333587646484,17.52666664123535,16.636667251586914,16.876667022705078,15.532938957214355,35478600.0
2001-11-08,17.086666107177734,17.31333351135254,16.08333396911621,16.58333396911621,15.262961387634277,47879700.0
2001-11-09,17.316667556762695,17.746665954589844,16.996665954589844,17.733333587646484,16.321401596069336,56762100.0
2001-11-12,17.66666603088379,18.663333892822266,17.126667022705078,18.209999084472656,16.760108947753906,36465900.0
2001-11-13,18.266666412353516,18.270000457763672,17.799999237060547,18.059999465942383,16.62204933166504,36162900.0
2001-11-14,18.19333267211914,18.366666793823242,17.066667556762695,17.55666732788086,16.158790588378906,28755600.0
2001-11-15,17.356666564941406,17.889999389648438,17.136667251586914,17.649999618530273,16.244691848754883,21873600.0
2001-11-16,17.66666603088379,17.85333251953125,17.260000228881836,17.496665954589844,16.10356903076172,12403200.0
2001-11-19,17.670000076293945,17.83333396911621,16.16666603088379,17.113332748413086,15.750760078430176,48576300.0
2001-11-20,17.196666717529297,17.496665954589844,16.44333267211914,16.633333206176758,15.308978080749512,23447100.0
2001-11-21,16.35333251953125,16.856666564941406,15.933333396911621,16.420000076293945,15.112628936767578,18210300.0
2001-11-23,16.483333587646484,16.66666603088379,16.200000762939453,16.649999618530273,15.32431411743164,6350400.0
2001-11-26,16.93000030517578,17.863332748413086,16.883333206176758,17.84000015258789,16.41956901550293,30394500.0
2001-11-27,17.829999923706055,18.433332443237305,17.5,18.030000686645508,16.59443473815918,29599800.0
2001-11-28,17.799999237060547,18.09666633605957,17.079999923706055,17.1200008392334,15.756892204284668,18521100.0
2001-11-29,18.363332748413086,18.456666946411133,17.799999237060547,17.8700008392334,16.447181701660156,128386800.0
2001-11-30,17.863332748413086,18.343334197998047,17.600000381469727,18.213333129882812,16.76317596435547,25850700.0
2001-12-03,17.829999923706055,18.053333282470703,17.616666793823242,17.93666648864746,16.5085391998291,21287400.0
2001-12-04,18.02666664123535,19.399999618530273,18.02666664123535,19.3799991607666,17.836957931518555,34616100.0
2001-12-05,19.53333282470703,20.983333587646484,19.516666412353516,20.94333267211914,19.27581024169922,42675900.0
2001-12-06,20.780000686645508,20.83333396911621,20.09000015258789,20.613332748413086,18.972084045410156,28473600.0
2001-12-07,20.459999084472656,20.64666748046875,19.626667022705078,19.983333587646484,18.392250061035156,20175900.0
2001-12-10,19.883333206176758,20.639999389648438,19.71666717529297,20.183332443237305,18.57632064819336,17396700.0
2001-12-11,20.536666870117188,21.383333206176758,20.33333396911621,20.906665802001953,19.2420597076416,19806300.0
2001-12-12,21.066667556762695,21.566667556762695,20.65999984741211,21.55666732788086,19.84031105041504,25115700.0
2001-12-13,21.133333206176758,21.40333366394043,20.85333251953125,20.93666648864746,19.269672393798828,22035000.0
2001-12-14,20.933332443237305,21.983333587646484,20.836666107177734,21.8799991607666,20.137895584106445,18867000.0
2001-12-17,21.713333129882812,22.983333587646484,21.713333129882812,22.66666603088379,20.86193084716797,27024000.0
2001-12-18,22.170000076293945,22.483333587646484,21.89666748046875,22.08333396911621,20.325048446655273,22174200.0
2001-12-19,21.719999313354492,22.163333892822266,21.39666748046875,21.479999542236328,19.769744873046875,21366300.0
2001-12-20,21.566667556762695,21.956666946411133,20.55666732788086,20.633333206176758,18.990493774414062,23780700.0
2001-12-21,21.08333396911621,21.66666603088379,20.84000015258789,21.52666664123535,19.81270408630371,18099300.0
2001-12-24,21.516666412353516,22.1733341217041,21.50666618347168,22.06333351135254,20.306638717651367,6632700.0
2001-12-26,22.1733341217041,22.979999542236328,22.170000076293945,22.60333251953125,20.803640365600586,16053900.0
2001-12-27,22.799999237060547,23.229999542236328,22.766666412353516,23.126667022705078,21.285310745239258,18253800.0
2001-12-28,23.263334274291992,23.41666603088379,22.34666633605957,22.56999969482422,20.772958755493164,18942000.0
2001-12-31,22.736665725708008,22.866666793823242,22.25,22.299999237060547,20.52446174621582,18439500.0
2002-01-02,22.39666748046875,22.816667556762695,21.83333396911621,22.433332443237305,20.647178649902344,32472600.0
2002-01-03,22.479999542236328,24.0,22.46666717529297,23.90333366394043,22.00013542175293,35368800.0
2002-01-04,24.219999313354492,24.219999313354492,22.799999237060547,23.206666946411133,21.358938217163086,23407200.0
2002-01-07,23.299999237060547,23.33333396911621,22.270000457763672,22.58333396911621,20.78523063659668,24326700.0
2002-01-08,22.536666870117188,23.393333435058594,22.459999084472656,22.850000381469727,21.030670166015625,19359000.0
2002-01-09,23.16666603088379,23.58333396911621,22.21666717529297,22.536666870117188,20.742286682128906,28529700.0
2002-01-10,22.41666603088379,22.72333335876465,21.799999237060547,21.996665954589844,20.245277404785156,24812700.0
2002-01-11,22.143333435058594,22.149999618530273,20.93666648864746,21.023332595825195,19.34943962097168,34521300.0
2002-01-14,20.976667404174805,21.123332977294922,19.920000076293945,19.920000076293945,18.333953857421875,34239000.0
2002-01-15,20.75,21.793333053588867,20.726667404174805,21.780000686645508,20.04586410522461,45970200.0
2002-01-16,21.483333587646484,21.623332977294922,20.850000381469727,20.93000030517578,19.263540267944336,27884700.0
2002-01-17,21.623332977294922,21.66666603088379,20.84000015258789,21.663333892822266,19.938488006591797,28038600.0
2002-01-18,20.84666633605957,21.41666603088379,20.83333396911621,21.266666412353516,19.573400497436523,20091900.0
2002-01-22,21.46666717529297,21.523332595825195,20.49333381652832,20.733333587646484,19.08253288269043,27125700.0
2002-01-23,20.920000076293945,21.273332595825195,20.50666618347168,21.123332977294922,19.44148063659668,22229100.0
2002-01-24,21.33333396911621,22.100000381469727,20.883333206176758,21.8799991607666,20.137895584106445,28442100.0
2002-01-25,21.566667556762695,22.366666793823242,21.299999237060547,21.823333740234375,20.08574867248535,20443800.0
2002-01-28,22.25,22.66666603088379,22.030000686645508,22.663333892822266,20.858863830566406,23107200.0
2002-01-29,22.71666717529297,22.78333282470703,21.200000762939453,21.553333282470703,19.837244033813477,34548300.0
2002-01-30,21.66666603088379,21.829999923706055,21.149999618530273,21.81333351135254,20.076541900634766,30461400.0
2002-01-31,22.09666633605957,22.266666412353516,21.183332443237305,21.913333892822266,20.168582916259766,24349500.0
2002-02-01,21.876667022705078,22.110000610351562,21.25,21.376667022705078,19.674640655517578,17206800.0
2002-02-04,21.329999923706055,21.850000381469727,20.336666107177734,20.3700008392334,18.748126983642578,27621600.0
2002-02-05,20.233333587646484,20.40999984741211,19.376667022705078,20.170000076293945,18.56405258178711,36865500.0
2002-02-06,20.703332901000977,21.030000686645508,20.299999237060547,20.6733341217041,19.027311325073242,31063200.0
2002-02-07,20.700000762939453,20.700000762939453,19.906665802001953,20.003334045410156,18.41065788269043,24111900.0
2002-02-08,20.136667251586914,20.25,18.476667404174805,19.239999771118164,17.708101272583008,46782300.0
2002-02-11,19.209999084472656,20.33333396911621,19.139999389648438,20.303333282470703,18.686769485473633,31230600.0
2002-02-12,19.996665954589844,21.116666793823242,19.766666412353516,20.733333587646484,19.08253288269043,30412500.0
2002-02-13,21.0,21.35333251953125,20.266666412353516,20.46666717529297,18.837099075317383,30760800.0
2002-02-14,20.639999389648438,21.149999618530273,20.3799991607666,20.719999313354492,19.070262908935547,30642300.0
2002-02-15,19.766666412353516,19.883333206176758,18.91666603088379,19.116666793823242,17.594585418701172,99713700.0
2002-02-19,18.299999237060547,18.489999771118164,17.703332901000977,17.850000381469727,16.42877197265625,49313100.0
2002-02-20,17.53333282470703,18.983333587646484,17.5,18.78333282470703,17.287790298461914,45968400.0
2002-02-21,18.52666664123535,18.53333282470703,17.476667404174805,17.5,16.106637954711914,38276100.0
2002-02-22,17.149999618530273,17.350000381469727,16.41666603088379,16.639999389648438,15.315113067626953,64640400.0
2002-02-25,16.71666717529297,18.073333740234375,16.713333129882812,17.94333267211914,16.51466941833496,39989100.0
2002-02-26,18.336666107177734,18.649999618530273,17.850000381469727,18.33333396911621,16.873624801635742,47566800.0
2002-02-27,18.75,18.829999923706055,17.66666603088379,17.71666717529297,16.306049346923828,43080600.0
2002-02-28,17.600000381469727,17.91666603088379,16.85333251953125,17.003334045410156,15.649518013000488,39636000.0
2002-03-01,17.16666603088379,18.66666603088379,17.116666793823242,18.64666748046875,17.162006378173828,32784900.0
2002-03-04,18.703332901000977,19.899999618530273,18.523332595825195,19.68666648864746,18.119205474853516,37118100.0
2002-03-05,19.383333206176758,20.163333892822266,19.366666793823242,19.636667251586914,18.073183059692383,34486200.0
2002-03-06,19.049999237060547,19.24333381652832,18.610000610351562,19.020000457763672,17.505617141723633,36151500.0
2002-03-07,19.290000915527344,19.35333251953125,18.34000015258789,18.866666793823242,17.36448860168457,33663300.0
2002-03-08,19.226667404174805,19.829999923706055,19.133333206176758,19.43000030517578,17.88296890258789,31758900.0
2002-03-11,19.21666717529297,19.43000030517578,18.883333206176758,19.203332901000977,17.674346923828125,20263500.0
2002-03-12,18.616666793823242,18.71666717529297,18.066667556762695,18.196666717529297,16.747840881347656,31375800.0
2002-03-13,18.02666664123535,18.156665802001953,17.799999237060547,17.866666793823242,16.444108963012695,25790400.0
2002-03-14,17.733333587646484,17.733333587646484,16.84000015258789,16.876667022705078,15.532938957214355,28486500.0
2002-03-15,16.996665954589844,17.610000610351562,16.6733341217041,17.59000015258789,16.189470291137695,31207200.0
2002-03-18,17.90999984741211,18.296667098999023,17.389999389648438,17.59000015258789,16.189470291137695,30924900.0
2002-03-19,17.71666717529297,17.75,17.113332748413086,17.21666717529297,15.845864295959473,21151800.0
2002-03-20,16.933332443237305,16.96666717529297,15.449999809265137,15.506667137145996,14.272016525268555,57314700.0
2002-03-21,15.770000457763672,16.516666412353516,15.353333473205566,16.329999923706055,15.029791831970215,43042800.0
2002-03-22,16.623332977294922,16.623332977294922,16.066667556762695,16.190000534057617,14.900943756103516,31228500.0
2002-03-25,16.113332748413086,16.133333206176758,15.333333015441895,15.353333473205566,14.130891799926758,22104000.0
2002-03-26,15.193333625793457,16.05666732788086,15.106666564941406,15.666666984558105,14.419279098510742,28087800.0
2002-03-27,15.426666259765625,15.739999771118164,14.899999618530273,15.166666984558105,13.959085464477539,26700300.0
2002-03-28,15.270000457763672,15.366666793823242,13.956666946411133,14.786666870117188,13.609343528747559,78102000.0
2002-04-01,13.966666221618652,14.65666675567627,13.520000457763672,14.543333053588867,13.385382652282715,59133600.0
2002-04-02,14.106666564941406,14.896666526794434,14.079999923706055,14.16333293914795,13.035639762878418,35950200.0
2002-04-03,14.226666450500488,14.613333702087402,13.933333396911621,14.430000305175781,13.281072616577148,27366000.0
2002-04-04,14.319999694824219,14.850000381469727,14.123332977294922,14.359999656677246,13.216647148132324,28274100.0
2002-04-05,14.453332901000977,14.686666488647461,13.886666297912598,14.033333778381348,12.915987968444824,25672500.0
2002-04-08,13.383333206176758,14.50333309173584,13.380000114440918,14.50333309173584,13.3485689163208,28782900.0
2002-04-09,14.646666526794434,14.766666412353516,13.553333282470703,13.58666706085205,12.504884719848633,34519200.0
2002-04-10,13.696666717529297,13.800000190734863,11.866666793823242,12.83666706085205,11.814602851867676,92243100.0
2002-04-11,12.733333587646484,12.896666526794434,12.133333206176758,12.273333549499512,11.296121597290039,35932200.0
2002-04-12,12.546667098999023,12.646666526794434,11.84333324432373,12.226666450500488,11.253172874450684,34422000.0
2002-04-15,12.463333129882812,12.930000305175781,12.433333396911621,12.720000267028809,11.707223892211914,28930200.0
2002-04-16,13.289999961853027,13.426666259765625,13.013333320617676,13.273333549499512,12.216503143310547,21371400.0
2002-04-17,13.430000305175781,13.626667022705078,13.010000228881836,13.430000305175781,12.360694885253906,23612100.0
2002-04-18,13.293333053588867,13.436666488647461,12.916666984558105,13.206666946411133,12.155145645141602,17328900.0
2002-04-19,12.760000228881836,12.916666984558105,12.289999961853027,12.306666374206543,11.326800346374512,28141800.0
2002-04-22,12.170000076293945,12.616666793823242,12.166666984558105,12.366666793823242,11.382025718688965,20204400.0
2002-04-23,12.463333129882812,12.606666564941406,11.756667137145996,11.866666793823242,10.921833038330078,19337700.0
2002-04-24,12.00333309173584,12.180000305175781,10.796667098999023,10.826666831970215,9.964639663696289,39573900.0
2002-04-25,10.783333778381348,11.463333129882812,10.779999732971191,11.24666690826416,10.351198196411133,29207400.0
2002-04-26,11.369999885559082,11.383333206176758,10.123332977294922,10.123332977294922,9.317305564880371,29778000.0
2002-04-29,11.319999694824219,11.979999542236328,10.9399995803833,11.8100004196167,10.869681358337402,98271300.0
2002-04-30,12.09000015258789,12.25,11.350000381469727,11.603333473205566,10.679469108581543,44412600.0
2002-05-01,11.41333293914795,11.976666450500488,11.116666793823242,11.813333511352539,10.872746467590332,42972600.0
2002-05-02,11.869999885559082,12.16333293914795,11.333333015441895,11.33666706085205,10.434037208557129,28127100.0
2002-05-03,11.350000381469727,11.436666488647461,10.859999656677246,10.916666984558105,10.047475814819336,21318900.0
2002-05-06,10.633333206176758,11.133333206176758,10.41333293914795,10.5,9.663983345031738,27551100.0
2002-05-07,10.733333587646484,10.956666946411133,10.236666679382324,10.763333320617676,9.906352043151855,35311200.0
2002-05-08,11.49666690826416,12.186666488647461,11.133333206176758,12.0,11.044550895690918,42217200.0
2002-05-09,11.963333129882812,12.210000038146973,11.466666221618652,11.486666679382324,10.57209300994873,30771000.0
2002-05-10,11.723333358764648,11.766666412353516,10.5,10.626667022705078,9.780566215515137,33038700.0
2002-05-13,10.736666679382324,11.306666374206543,10.646666526794434,11.270000457763672,10.372674942016602,20022300.0
2002-05-14,11.989999771118164,12.516666412353516,11.783333778381348,12.390000343322754,11.403499603271484,38152800.0
2002-05-15,12.199999809265137,12.866666793823242,12.029999732971191,12.633333206176758,11.627459526062012,37613700.0
2002-05-16,12.636666297912598,12.916666984558105,12.380000114440918,12.65666675567627,11.648933410644531,24639000.0
2002-05-17,13.0,13.09333324432373,12.676666259765625,13.056666374206543,12.017086029052734,23360100.0
2002-05-20,12.946666717529297,13.283333778381348,12.886666297912598,13.196666717529297,12.145941734313965,23835300.0
2002-05-21,13.366666793823242,13.550000190734863,12.176666259765625,12.1899995803833,11.219425201416016,34565100.0
2002-05-22,12.286666870117188,12.756667137145996,12.266666412353516,12.683333396911621,11.673479080200195,38699700.0
2002-05-23,12.720000267028809,12.74666690826416,11.533333778381348,11.90999984741211,10.96171760559082,63919500.0
2002-05-24,11.683333396911621,11.743332862854004,11.40666675567627,11.676666259765625,10.746960639953613,18444600.0
2002-05-28,11.779999732971191,11.786666870117188,10.979999542236328,11.213333129882812,10.32052230834961,34177200.0
2002-05-29,11.033333778381348,11.683333396911621,10.863333702087402,11.636666297912598,10.710145950317383,32775300.0
2002-05-30,11.399999618530273,11.743332862854004,11.176666259765625,11.466666221618652,10.553682327270508,26652000.0
2002-05-31,11.533333778381348,11.583333015441895,11.133333206176758,11.15333366394043,10.26529598236084,16852800.0
2002-06-03,10.883333206176758,10.933333396911621,10.363333702087402,10.49666690826416,9.66091537475586,22531200.0
2002-06-04,10.430000305175781,11.083333015441895,10.41333293914795,11.026666641235352,10.148717880249023,27385800.0
2002-06-05,11.050000190734863,11.053333282470703,10.483333587646484,10.866666793823242,10.001455307006836,27857700.0
2002-06-06,10.75333309173584,11.016666412353516,10.75,10.869999885559082,10.004522323608398,18483900.0
2002-06-07,9.986666679382324,10.899999618530273,9.983333587646484,10.766666412353516,9.909420013427734,34282500.0
2002-06-10,10.90999984741211,11.213333129882812,10.649999618530273,10.676666259765625,9.826581954956055,18728700.0
2002-06-11,10.853333473205566,10.899999618530273,10.170000076293945,10.196666717529297,9.384801864624023,21482700.0
2002-06-12,9.953332901000977,10.133333206176758,8.890000343322754,9.316666603088379,8.574869155883789,56688600.0
2002-06-13,9.386666297912598,9.5600004196167,8.926666259765625,9.220000267028809,8.485897064208984,31647300.0
2002-06-14,8.880000114440918,9.463333129882812,8.579999923706055,9.393333435058594,8.645429611206055,27911100.0
2002-06-17,9.603333473205566,9.726666450500488,9.313333511352539,9.476666450500488,8.722129821777344,26353500.0
2002-06-18,9.359999656677246,9.699999809265137,9.25,9.426666259765625,8.67611026763916,25207500.0
2002-06-19,8.966666221618652,8.966666221618652,7.880000114440918,7.949999809265137,7.317015171051025,64840500.0
2002-06-20,7.9666666984558105,8.183333396911621,7.773333549499512,7.87666654586792,7.249520301818848,35626200.0
2002-06-21,7.836666584014893,8.140000343322754,7.393333435058594,7.553333282470703,6.951931953430176,37109100.0
2002-06-24,7.360000133514404,7.929999828338623,7.133333206176758,7.693333148956299,7.080784797668457,34489800.0
2002-06-25,7.833333492279053,7.833333492279053,7.010000228881836,7.056666851043701,6.494809627532959,29305800.0
2002-06-26,6.256666660308838,6.926666736602783,6.083333492279053,6.690000057220459,6.157337665557861,51695700.0
2002-06-27,6.936666488647461,6.989999771118164,5.599999904632568,5.693333148956299,5.240025520324707,79570200.0
2002-06-28,5.599999904632568,5.9633331298828125,5.476666450500488,5.726666450500488,5.270705699920654,49779600.0
2002-07-01,5.699999809265137,5.866666793823242,5.5933332443237305,5.7133331298828125,5.258434772491455,29109300.0
2002-07-02,5.646666526794434,5.666666507720947,5.206666469573975,5.353333473205566,4.927097320556641,34204500.0
2002-07-03,5.320000171661377,5.826666831970215,5.316666603088379,5.816666603088379,5.353539943695068,26832600.0
2002-07-05,6.233333110809326,6.333333492279053,6.053333282470703,6.329999923706055,5.8259992599487305,18488100.0
2002-07-08,6.256666660308838,6.746666431427002,6.25,6.519999980926514,6.00087308883667,39679500.0
2002-07-09,6.5366668701171875,6.619999885559082,6.059999942779541,6.199999809265137,5.706350803375244,26877000.0
2002-07-10,6.349999904632568,6.400000095367432,5.986666679382324,6.03000020980835,5.549886703491211,23174700.0
2002-07-11,5.996666431427002,6.666666507720947,5.943333148956299,6.643333435058594,6.114387035369873,28598700.0
2002-07-12,7.0,7.026666641235352,6.5,6.636666774749756,6.108251571655273,33622500.0
2002-07-15,6.6533331871032715,7.300000190734863,6.353333473205566,7.296666622161865,6.715701103210449,37381800.0
2002-07-16,7.116666793823242,7.7833333015441895,6.983333110809326,7.099999904632568,6.534693241119385,44335800.0
2002-07-17,6.946666717529297,7.083333492279053,6.21999979019165,6.496666431427002,5.979397773742676,48059100.0
2002-07-18,6.389999866485596,6.766666889190674,6.313333511352539,6.329999923706055,5.8259992599487305,31079700.0
2002-07-19,6.136666774749756,6.380000114440918,6.0,6.043333530426025,5.562160015106201,21144300.0
2002-07-22,6.016666889190674,6.186666488647461,5.516666889190674,5.763333320617676,5.304452419281006,32268600.0
2002-07-23,5.796666622161865,5.833333492279053,5.136666774749756,5.333333492279053,4.908688068389893,35241300.0
2002-07-24,5.260000228881836,5.760000228881836,5.256666660308838,5.673333168029785,5.221618175506592,29377500.0
2002-07-25,5.453333377838135,5.46999979019165,4.836666584014893,5.019999980926514,4.620305061340332,44911200.0
2002-07-26,5.166666507720947,5.2866668701171875,4.766666889190674,4.9033331871032715,4.5129265785217285,30547500.0
2002-07-29,5.106666564941406,5.133333206176758,4.87666654586792,5.039999961853027,4.6387128829956055,30693000.0
2002-07-30,5.016666889190674,5.659999847412109,5.0,5.4066667556762695,4.976184368133545,45450300.0
2002-07-31,3.940000057220459,4.019999980926514,3.6466667652130127,3.690000057220459,3.396199941635132,120928500.0
2002-08-01,3.7200000286102295,3.7200000286102295,3.3333332538604736,3.3366665840148926,3.0709989070892334,43142700.0
2002-08-02,3.443333387374878,3.4666666984558105,3.0333333015441895,3.116666555404663,2.868515729904175,44881500.0
2002-08-05,3.069999933242798,3.0766665935516357,2.8299999237060547,2.866666555404663,2.638420581817627,33267900.0
2002-08-06,3.0,3.130000114440918,2.9533333778381348,3.0166666507720947,2.776477813720703,29220000.0
2002-08-07,3.1500000953674316,3.180000066757202,2.8333332538604736,2.946666717529297,2.7120509147644043,22324500.0
2002-08-08,2.9766666889190674,3.193333387374878,2.9000000953674316,3.140000104904175,2.8899917602539062,18885600.0
2002-08-09,3.056666612625122,3.1666667461395264,3.003333330154419,3.066666603088379,2.8224966526031494,14532600.0
2002-08-12,3.0333333015441895,3.183333396911621,2.9533333778381348,3.066666603088379,2.8224966526031494,14820000.0
2002-08-13,3.0866665840148926,3.236666679382324,3.0,3.003333330154419,2.7642056941986084,16360500.0
2002-08-14,3.059999942779541,3.2333333492279053,3.0333333015441895,3.2066667079925537,2.9513494968414307,15817200.0
2002-08-15,3.3266665935516357,3.496666669845581,3.2933332920074463,3.430000066757202,3.1569011211395264,28503000.0
2002-08-16,3.246666669845581,3.683333396911621,3.1466667652130127,3.56333327293396,3.27961802482605,41435700.0
2002-08-19,3.7166666984558105,4.483333110809326,3.7100000381469727,4.2166666984558105,3.8809330463409424,56098200.0
2002-08-20,4.25,4.333333492279053,3.9766666889190674,4.03000020980835,3.7091283798217773,35737200.0
2002-08-21,4.2133331298828125,4.296666622161865,4.016666889190674,4.243333339691162,3.9054763317108154,29871900.0
2002-08-22,4.116666793823242,4.2833333015441895,4.073333263397217,4.099999904632568,3.773555278778076,33962400.0
2002-08-23,3.9833333492279053,4.010000228881836,3.806666612625122,3.8299999237060547,3.5250532627105713,22998300.0
2002-08-26,3.9033334255218506,3.930000066757202,3.680000066757202,3.859999895095825,3.5526645183563232,17464200.0
2002-08-27,3.926666736602783,3.946666717529297,3.616666555404663,3.640000104904175,3.3501813411712646,17167800.0
2002-08-28,3.619999885559082,3.626666784286499,3.4000000953674316,3.4133334159851074,3.14156174659729,17508900.0
2002-08-29,3.369999885559082,3.613333225250244,3.3433332443237305,3.4566667079925537,3.181445360183716,20388000.0
2002-08-30,3.4233334064483643,3.566666603088379,3.299999952316284,3.366666555404663,3.0986101627349854,26647200.0
2002-09-03,3.2066667079925537,3.2233333587646484,3.1066665649414062,3.1600000858306885,2.9083993434906006,21182100.0
2002-09-04,3.1700000762939453,3.253333330154419,3.003333330154419,3.140000104904175,2.8899917602539062,23263800.0
2002-09-05,3.109999895095825,3.123333215713501,3.0,3.0199999809265137,2.7795450687408447,17857800.0
2002-09-06,3.1466667652130127,3.1733334064483643,3.0399999618530273,3.0866665840148926,2.840904474258423,18661500.0
2002-09-09,3.06333327293396,3.180000066757202,2.9700000286102295,3.0833332538604736,2.8378372192382812,14451000.0
2002-09-10,3.066666603088379,3.683333396911621,3.06333327293396,3.5233333110809326,3.2428040504455566,57940800.0
2002-09-11,3.633333444595337,3.9666666984558105,3.633333444595337,3.696666717529297,3.4023358821868896,41438400.0
2002-09-12,3.6066665649414062,3.803333282470703,3.5399999618530273,3.5799999237060547,3.2949576377868652,32373300.0
2002-09-13,3.5433332920074463,3.7133333683013916,3.5,3.5233333110809326,3.2428040504455566,19921800.0
2002-09-16,3.4700000286102295,3.4833333492279053,3.2166666984558105,3.299999952316284,3.0372519493103027,23136600.0
2002-09-17,3.446666717529297,3.5299999713897705,3.2300000190734863,3.25,2.9912328720092773,22101300.0
2002-09-18,3.200000047683716,3.263333320617676,3.06333327293396,3.1600000858306885,2.9083993434906006,20292300.0
2002-09-19,3.0899999141693115,3.200000047683716,3.0366666316986084,3.053333282470703,2.8102245330810547,15462300.0
2002-09-20,3.0766665935516357,3.140000104904175,3.003333330154419,3.069999933242798,2.8255646228790283,17182800.0
2002-09-23,3.0199999809265137,3.049999952316284,2.9166667461395264,2.93666672706604,2.702847480773926,13041900.0
2002-09-24,2.9033334255218506,3.0999999046325684,2.8499999046325684,2.9600000381469727,2.724323272705078,15611100.0
2002-09-25,3.133333444595337,3.183333396911621,3.009999990463257,3.123333215713501,2.8746511936187744,22415400.0
2002-09-26,3.183333396911621,3.2166666984558105,2.9100000858306885,2.9566667079925537,2.72125506401062,18489000.0
2002-09-27,2.950000047683716,3.0266666412353516,2.8499999046325684,2.8533332347869873,2.6261489391326904,16267200.0
2002-09-30,2.8433332443237305,2.9766666889190674,2.7833333015441895,2.8533332347869873,2.6261489391326904,14603100.0
2002-10-01,2.876666784286499,3.0333333015441895,2.7733333110809326,3.006666660308838,2.7672743797302246,22209000.0
2002-10-02,3.0299999713897705,3.183333396911621,3.003333330154419,3.003333330154419,2.7642056941986084,18727500.0
2002-10-03,2.9666666984558105,3.0166666507720947,2.8499999046325684,2.8566665649414062,2.6292173862457275,14764200.0
2002-10-04,2.8499999046325684,2.940000057220459,2.6666667461395264,2.7133333683013916,2.497295618057251,13244700.0
2002-10-07,2.676666736602783,2.7300000190734863,2.559999942779541,2.5799999237060547,2.3745789527893066,12326700.0
2002-10-08,2.6666667461395264,2.6733334064483643,2.4000000953674316,2.503333330154419,2.304016351699829,17856300.0
2002-10-09,2.4666666984558105,2.626666784286499,2.4133334159851074,2.4566667079925537,2.26106595993042,14328300.0
2002-10-10,2.433333396911621,2.6633334159851074,2.433333396911621,2.5833332538604736,2.3776462078094482,13450800.0
2002-10-11,2.683333396911621,2.9833333492279053,2.6666667461395264,2.93666672706604,2.702847480773926,24853500.0
2002-10-14,2.8499999046325684,2.93666672706604,2.7899999618530273,2.8499999046325684,2.6230807304382324,15287100.0
2002-10-15,3.1666667461395264,3.2799999713897705,3.1033332347869873,3.1466667652130127,2.8961267471313477,21319200.0
2002-10-16,2.933333396911621,2.9600000381469727,2.8333332538604736,2.883333444595337,2.653761148452759,14453100.0
2002-10-17,3.133333444595337,3.25,3.056666612625122,3.1033332347869873,2.856243848800659,14644800.0
2002-10-18,3.0866665840148926,3.1666667461395264,2.9700000286102295,3.133333444595337,2.883854866027832,12459300.0
2002-10-21,3.0899999141693115,3.5299999713897705,3.0199999809265137,3.4166667461395264,3.1446290016174316,23265600.0
2002-10-22,3.259999990463257,3.7333333492279053,3.256666660308838,3.5299999713897705,3.2489383220672607,31804200.0
2002-10-23,3.5833332538604736,3.7233333587646484,3.5333333015441895,3.6733334064483643,3.3808603286743164,23135700.0
2002-10-24,3.746666669845581,3.7866666316986084,3.433333396911621,3.486666679382324,3.2090563774108887,26379300.0
2002-10-25,3.5,3.7166666984558105,3.4533333778381348,3.700000047683716,3.4054033756256104,18648900.0
2002-10-28,3.869999885559082,3.9000000953674316,3.696666717529297,3.7200000286102295,3.423811912536621,26763600.0
2002-10-29,3.7266666889190674,3.753333330154419,3.369999885559082,3.556666612625122,3.27348256111145,19318200.0
2002-10-30,3.6700000762939453,3.866666555404663,3.6566667556762695,3.746666669845581,3.448354482650757,28487400.0
2002-10-31,3.7733333110809326,3.993333339691162,3.763333320617676,3.9666666984558105,3.6508383750915527,31386900.0
2002-11-01,3.9066667556762695,4.756666660308838,3.9000000953674316,4.699999809265137,4.325782299041748,53220900.0
2002-11-04,4.983333110809326,5.503333568572998,4.96999979019165,5.2133331298828125,4.798244476318359,67203300.0
2002-11-05,5.199999809265137,5.2866668701171875,4.7833333015441895,5.006666660308838,4.608032703399658,50863500.0
2002-11-06,5.176666736602783,5.400000095367432,4.973333358764648,5.393333435058594,4.963912010192871,41150400.0
2002-11-07,5.253333568572998,5.253333568572998,4.820000171661377,4.849999904632568,4.463839530944824,41514000.0
2002-11-08,4.099999904632568,4.3433332443237305,3.6700000762939453,3.7866666316986084,3.4851701259613037,94972500.0
2002-11-11,3.6066665649414062,3.6600000858306885,3.4066667556762695,3.493333339691162,3.2151920795440674,34461300.0
2002-11-12,3.5766665935516357,3.933333396911621,3.5466666221618652,3.803333282470703,3.50050950050354,34529700.0
2002-11-13,3.7133333683013916,4.0333333015441895,3.640000104904175,3.9233334064483643,3.610954999923706,45052800.0
2002-11-14,4.183333396911621,4.263333320617676,4.056666851043701,4.183333396911621,3.850254535675049,28468200.0
2002-11-15,4.400000095367432,4.636666774749756,4.349999904632568,4.489999771118164,4.132503509521484,51358200.0
2002-11-18,4.849999904632568,4.866666793823242,4.643333435058594,4.6566667556762695,4.285900115966797,49561800.0
2002-11-19,4.630000114440918,4.960000038146973,4.579999923706055,4.723333358764648,4.347257614135742,49298700.0
2002-11-20,4.866666793823242,5.0,4.803333282470703,4.960000038146973,4.565080642700195,32319900.0
2002-11-21,5.159999847412109,5.62666654586792,5.150000095367432,5.380000114440918,4.95164155960083,51348000.0
2002-11-22,5.053333282470703,5.3466668128967285,5.0,5.239999771118164,4.822787761688232,31297500.0
2002-11-25,5.483333110809326,5.563333511352539,5.269999980926514,5.429999828338623,4.997659206390381,30752100.0
2002-11-26,5.456666469573975,5.563333511352539,5.266666889190674,5.2833333015441895,4.862672328948975,27108300.0
2002-11-27,5.506666660308838,5.7866668701171875,5.436666488647461,5.693333148956299,5.240025520324707,27213900.0
2002-11-29,5.8433332443237305,5.926666736602783,5.666666507720947,5.710000038146973,5.255367755889893,12984900.0
2002-12-02,6.013333320617676,6.090000152587891,5.639999866485596,5.666666507720947,5.215482711791992,29187600.0
2002-12-03,5.559999942779541,5.573333263397217,5.2833333015441895,5.293333530426025,4.8718743324279785,26155500.0
2002-12-04,4.920000076293945,5.0,4.643333435058594,4.659999847412109,4.288968086242676,55163700.0
2002-12-05,4.960000038146973,4.993333339691162,4.590000152587891,4.703333377838135,4.328850746154785,39871800.0
2002-12-06,4.5,4.800000190734863,4.426666736602783,4.710000038146973,4.334987163543701,28980600.0
2002-12-09,4.556666851043701,4.630000114440918,4.296666622161865,4.333333492279053,3.988309621810913,24244800.0
2002-12-10,4.443333148956299,4.7833333015441895,4.386666774749756,4.696666717529297,4.322714805603027,34747200.0
2002-12-11,4.663333415985107,4.800000190734863,4.506666660308838,4.670000076293945,4.2981719970703125,34105200.0
2002-12-12,4.8433332443237305,4.900000095367432,4.583333492279053,4.5933332443237305,4.227609634399414,32563800.0
2002-12-13,4.510000228881836,4.510000228881836,4.380000114440918,4.413333415985107,4.061939716339111,17693100.0
2002-12-16,4.566666603088379,4.699999809265137,4.449999809265137,4.673333168029785,4.301239013671875,26424300.0
2002-12-17,4.756666660308838,4.916666507720947,4.630000114440918,4.666666507720947,4.295102119445801,26943600.0
2002-12-18,4.519999980926514,4.526666641235352,4.300000190734863,4.309999942779541,3.966834545135498,28170900.0
2002-12-19,4.233333110809326,4.456666469573975,4.173333168029785,4.2166666984558105,3.8809330463409424,27515100.0
2002-12-20,4.349999904632568,4.396666526794434,4.063333511352539,4.273333549499512,3.9330883026123047,20114400.0
2002-12-23,4.263333320617676,4.4066667556762695,4.25,4.303333282470703,3.9606988430023193,12466200.0
2002-12-24,4.326666831970215,4.413333415985107,4.193333148956299,4.2166666984558105,3.8809330463409424,7508400.0
2002-12-26,4.2866668701171875,4.349999904632568,4.103333473205566,4.139999866485596,3.8103699684143066,17994000.0
2002-12-27,4.253333568572998,4.263333320617676,3.946666717529297,3.9833333492279053,3.666177749633789,17563200.0
2002-12-30,4.0,4.043333530426025,3.753333330154419,3.8433332443237305,3.537324905395508,19618500.0
2002-12-31,3.803333282470703,3.933333396911621,3.7300000190734863,3.8366665840148926,3.531189203262329,20634900.0
2003-01-02,4.0,4.150000095367432,3.863333225250244,4.103333473205566,3.776623487472534,32563500.0
2003-01-03,4.116666793823242,4.25,4.0333333015441895,4.103333473205566,3.776623487472534,25937400.0
2003-01-06,4.203333377838135,4.503333568572998,4.199999809265137,4.436666488647461,4.083415985107422,25835700.0
2003-01-07,4.523333549499512,4.62666654586792,4.37333345413208,4.423333168029785,4.071144104003906,37456800.0
2003-01-08,4.309999942779541,4.436666488647461,3.9533333778381348,3.9833333492279053,3.666177749633789,46313100.0
2003-01-09,4.106666564941406,4.150000095367432,4.013333320617676,4.053333282470703,3.730604648590088,35901900.0
2003-01-10,4.0,4.183333396911621,3.946666717529297,4.12333345413208,3.7950310707092285,23112300.0
2003-01-13,4.28000020980835,4.316666603088379,4.070000171661377,4.090000152587891,3.7643508911132812,21228000.0
2003-01-14,4.103333473205566,4.159999847412109,3.996666669845581,4.119999885559082,3.7919628620147705,21713100.0
2003-01-15,4.12333345413208,4.1566667556762695,3.993333339691162,3.993333339691162,3.6753811836242676,22614600.0
2003-01-16,3.933333396911621,3.9833333492279053,3.6700000762939453,3.7233333587646484,3.426879644393921,50999400.0
2003-01-17,3.623333215713501,3.6733334064483643,3.5366666316986084,3.5833332538604736,3.2980263233184814,26470800.0
2003-01-21,3.6500000953674316,3.7266666889190674,3.4833333492279053,3.493333339691162,3.2151920795440674,24183900.0
2003-01-22,3.4833333492279053,3.5866665840148926,3.4733333587646484,3.496666669845581,3.2182605266571045,13774800.0
2003-01-23,3.5899999141693115,3.6500000953674316,3.496666669845581,3.5933332443237305,3.30722975730896,22961400.0
2003-01-24,3.56333327293396,3.5799999237060547,3.3299999237060547,3.390000104904175,3.120086431503296,22427700.0
2003-01-27,3.316666603088379,3.490000009536743,3.256666660308838,3.3399999141693115,3.0740678310394287,22227900.0
2003-01-28,3.2966666221618652,3.5233333110809326,3.18666672706604,3.4600000381469727,3.1845126152038574,44637000.0
2003-01-29,3.366666555404663,3.556666612625122,3.366666555404663,3.5299999713897705,3.2489383220672607,25551000.0
2003-01-30,3.5999999046325684,3.630000114440918,3.3499999046325684,3.386666774749756,3.117018222808838,18576600.0
2003-01-31,3.2866666316986084,3.5333333015441895,3.256666660308838,3.440000057220459,3.166105270385742,23741400.0
2003-02-03,3.503333330154419,3.573333263397217,3.433333396911621,3.506666660308838,3.227463960647583,18888900.0
2003-02-04,3.4833333492279053,3.5,3.299999952316284,3.3499999046325684,3.083270788192749,15693000.0
2003-02-05,3.4233334064483643,3.5166666507720947,3.366666555404663,3.380000114440918,3.110882043838501,14537700.0
2003-02-06,3.613333225250244,3.619999885559082,3.3499999046325684,3.4066667556762695,3.135425329208374,30654600.0
2003-02-07,3.4733333587646484,3.490000009536743,3.246666669845581,3.253333330154419,2.9943010807037354,22878900.0
2003-02-10,3.25,3.316666603088379,3.109999895095825,3.2933332920074463,3.0311167240142822,24565800.0
2003-02-11,3.319999933242798,3.4166667461395264,3.2166666984558105,3.2333333492279053,2.9758925437927246,21267900.0
2003-02-12,3.2333333492279053,3.369999885559082,3.2066667079925537,3.25,2.9912328720092773,16035000.0
2003-02-13,3.306666612625122,3.323333263397217,3.2166666984558105,3.2899999618530273,3.028048515319824,22229100.0
2003-02-14,3.740000009536743,4.016666889190674,3.6500000953674316,4.013333320617676,3.693789482116699,88721100.0
2003-02-18,4.166666507720947,4.323333263397217,4.116666793823242,4.243333339691162,3.9054763317108154,43512900.0
2003-02-19,4.2166666984558105,4.309999942779541,4.170000076293945,4.2833333015441895,3.942290782928467,28530300.0
2003-02-20,4.300000190734863,4.413333415985107,4.266666889190674,4.2833333015441895,3.942290782928467,24453300.0
2003-02-21,4.28000020980835,4.296666622161865,4.133333206176758,4.2866668701171875,3.945361375808716,22831500.0
2003-02-24,4.25,4.496666431427002,4.226666450500488,4.340000152587891,3.994446039199829,28425300.0
2003-02-25,4.199999809265137,4.333333492279053,4.133333206176758,4.313333511352539,3.9699039459228516,30980100.0
2003-02-26,4.256666660308838,4.326666831970215,4.0933332443237305,4.103333473205566,3.776623487472534,18672300.0
2003-02-27,4.143333435058594,4.210000038146973,4.076666831970215,4.190000057220459,3.856389284133911,16882800.0
2003-02-28,4.059999942779541,4.2166666984558105,3.940000057220459,4.206666469573975,3.8717288970947266,41333400.0
2003-03-03,4.256666660308838,4.333333492279053,4.083333492279053,4.136666774749756,3.807302474975586,17550900.0
2003-03-04,4.150000095367432,4.190000057220459,4.063333511352539,4.103333473205566,3.776623487472534,13459800.0
2003-03-05,4.063333511352539,4.193333148956299,4.053333282470703,4.170000076293945,3.837981700897217,13053900.0
2003-03-06,4.136666774749756,4.176666736602783,4.083333492279053,4.099999904632568,3.773555278778076,13701600.0
2003-03-07,4.0366668701171875,4.176666736602783,4.0,4.163333415985107,3.831846237182617,14528700.0
2003-03-10,4.119999885559082,4.139999866485596,4.039999961853027,4.046666622161865,3.7244679927825928,8619900.0
2003-03-11,4.076666831970215,4.143333435058594,4.03000020980835,4.076666831970215,3.752079486846924,10428600.0
2003-03-12,4.110000133514404,4.199999809265137,4.073333263397217,4.190000057220459,3.856389284133911,12348000.0
2003-03-13,4.313333511352539,4.633333206176758,4.293333530426025,4.606666564941406,4.2398810386657715,34068300.0
2003-03-14,4.62333345413208,4.666666507720947,4.440000057220459,4.473333358764648,4.117162704467773,27355500.0
2003-03-17,4.400000095367432,4.823333263397217,4.389999866485596,4.733333110809326,4.356462001800537,32695200.0
2003-03-18,4.7166666984558105,4.769999980926514,4.599999904632568,4.696666717529297,4.322714805603027,23307000.0
2003-03-19,4.706666469573975,4.753333568572998,4.553333282470703,4.71999979019165,4.34419059753418,17824800.0
2003-03-20,4.71999979019165,4.863333225250244,4.5966668128967285,4.763333320617676,4.384073257446289,19501500.0
2003-03-21,4.926666736602783,4.943333148956299,4.506666660308838,4.71999979019165,4.34419059753418,42045000.0
2003-03-24,4.526666641235352,4.666666507720947,4.5,4.543333530426025,4.1815900802612305,20975400.0
2003-03-25,4.556666851043701,4.743333339691162,4.539999961853027,4.673333168029785,4.301239013671875,16820700.0
2003-03-26,4.776666641235352,4.883333206176758,4.739999771118164,4.803333282470703,4.420888423919678,27696000.0
2003-03-27,4.739999771118164,4.840000152587891,4.6533331871032715,4.666666507720947,4.295102119445801,34818300.0
2003-03-28,4.666666507720947,4.683333396911621,4.4033331871032715,4.476666450500488,4.120232105255127,32267100.0
2003-03-31,4.340000152587891,4.393333435058594,4.273333549499512,4.293333530426025,3.9514942169189453,17012700.0
2003-04-01,4.383333206176758,4.4666666984558105,4.2866668701171875,4.420000076293945,4.068076133728027,13345200.0
2003-04-02,4.570000171661377,4.659999847412109,4.510000228881836,4.583333492279053,4.2184062004089355,19297500.0
2003-04-03,4.666666507720947,4.666666507720947,4.546666622161865,4.643333435058594,4.273626804351807,17569500.0
2003-04-04,4.6566667556762695,4.663333415985107,4.443333148956299,4.4633331298828125,4.107959747314453,12846000.0
2003-04-07,4.763333320617676,4.800000190734863,4.4666666984558105,4.510000228881836,4.150912284851074,16781400.0
2003-04-08,4.550000190734863,4.573333263397217,4.436666488647461,4.4666666984558105,4.111027240753174,11875800.0
2003-04-09,4.483333110809326,4.603333473205566,4.436666488647461,4.443333148956299,4.089552402496338,17356500.0
2003-04-10,4.503333568572998,4.510000228881836,4.423333168029785,4.4666666984558105,4.111027240753174,9102600.0
2003-04-11,4.516666889190674,4.553333282470703,4.37333345413208,4.416666507720947,4.065009593963623,9354600.0
2003-04-14,4.349999904632568,4.506666660308838,4.336666584014893,4.493333339691162,4.135569095611572,11144400.0
2003-04-15,4.4633331298828125,4.526666641235352,4.353333473205566,4.46999979019165,4.114096641540527,12255300.0
2003-04-16,4.573333263397217,4.583333492279053,4.433333396911621,4.46999979019165,4.114096641540527,16799700.0
2003-04-17,4.503333568572998,4.559999942779541,4.409999847412109,4.550000190734863,4.1877264976501465,13018500.0
2003-04-21,4.556666851043701,4.679999828338623,4.513333320617676,4.666666507720947,4.295102119445801,14928600.0
2003-04-22,4.643333435058594,4.730000019073486,4.566666603088379,4.726666450500488,4.3503265380859375,19684800.0
2003-04-23,4.71999979019165,4.863333225250244,4.683333396911621,4.833333492279053,4.44849967956543,15155100.0
2003-04-24,4.836666584014893,4.836666584014893,4.62666654586792,4.690000057220459,4.316580295562744,16522800.0
2003-04-25,4.663333415985107,4.743333339691162,4.473333358764648,4.516666889190674,4.157046318054199,22116300.0
2003-04-28,4.570000171661377,4.736666679382324,4.516666889190674,4.6533331871032715,4.282832145690918,16874700.0
2003-04-29,4.760000228881836,4.863333225250244,4.723333358764648,4.796666622161865,4.414751052856445,16758600.0
2003-04-30,4.769999980926514,4.900000095367432,4.75,4.776666641235352,4.3963446617126465,11665500.0
2003-05-01,4.743333339691162,4.853333473205566,4.7166666984558105,4.806666851043701,4.423958778381348,18334200.0
2003-05-02,4.869999885559082,5.333333492279053,4.8433332443237305,5.300000190734863,4.878010272979736,42277200.0
2003-05-05,5.349999904632568,5.679999828338623,5.253333568572998,5.429999828338623,4.997659206390381,39404100.0
2003-05-06,5.4033331871032715,5.576666831970215,5.349999904632568,5.436666488647461,5.003796577453613,28596600.0
2003-05-07,5.356666564941406,5.483333110809326,5.256666660308838,5.349999904632568,4.924030780792236,22434300.0
2003-05-08,5.2833333015441895,5.566666603088379,5.2166666984558105,5.353333473205566,4.927097320556641,48936300.0
2003-05-09,6.276666641235352,7.176666736602783,6.099999904632568,7.12333345413208,6.5561699867248535,230771400.0
2003-05-12,7.139999866485596,7.300000190734863,6.866666793823242,6.923333168029785,6.372092247009277,75196500.0
2003-05-13,6.686666488647461,6.900000095367432,6.646666526794434,6.793333530426025,6.252442359924316,45602700.0
2003-05-14,6.816666603088379,6.900000095367432,6.699999809265137,6.7866668701171875,6.246307849884033,24139500.0
2003-05-15,6.886666774749756,7.0333333015441895,6.849999904632568,7.019999980926514,6.461063385009766,27641400.0
2003-05-16,6.933333396911621,7.210000038146973,6.923333168029785,7.086666584014893,6.5224223136901855,25722900.0
2003-05-19,6.993333339691162,7.059999942779541,6.603333473205566,6.686666488647461,6.154269695281982,30512100.0
2003-05-20,6.696666717529297,6.7833333015441895,6.666666507720947,6.733333110809326,6.197220325469971,22103100.0
2003-05-21,6.736666679382324,6.973333358764648,6.699999809265137,6.96999979019165,6.415046215057373,22636800.0
2003-05-22,6.980000019073486,7.056666851043701,6.816666603088379,6.993333339691162,6.436521053314209,22220400.0
2003-05-23,7.0,7.133333206176758,6.926666736602783,6.956666469573975,6.402772426605225,21690300.0
2003-05-27,6.883333206176758,7.599999904632568,6.75,7.573333263397217,6.970340251922607,41935200.0
2003-05-28,7.550000190734863,7.633333206176758,7.366666793823242,7.553333282470703,6.951931953430176,30888900.0
2003-05-29,7.550000190734863,8.326666831970215,7.5333333015441895,8.069999694824219,7.427459716796875,57443400.0
2003-05-30,8.833333015441895,8.876667022705078,8.616666793823242,8.723333358764648,8.028775215148926,53557800.0
2003-06-02,8.949999809265137,8.960000038146973,8.186666488647461,8.239999771118164,7.583925724029541,39153600.0
2003-06-03,8.146666526794434,8.65999984741211,8.046667098999023,8.40999984741211,7.740391254425049,39920100.0
2003-06-04,8.383333206176758,8.616666793823242,8.25333309173584,8.609999656677246,7.924467086791992,29390100.0
2003-06-05,8.49666690826416,8.886666297912598,8.383333206176758,8.856666564941406,8.15149211883545,30110100.0
2003-06-06,9.203332901000977,9.25,8.520000457763672,8.58666706085205,7.902988433837891,34470900.0
2003-06-09,8.533333778381348,8.75333309173584,8.353333473205566,8.483333587646484,7.80788516998291,18014700.0
2003-06-10,8.483333587646484,8.613333702087402,8.390000343322754,8.606666564941406,7.921397686004639,14082600.0
2003-06-11,8.553333282470703,8.6899995803833,8.399999618530273,8.613333702087402,7.927533149719238,23595900.0
2003-06-12,8.673333168029785,8.766666412353516,8.456666946411133,8.483333587646484,7.80788516998291,26167200.0
2003-06-13,8.116666793823242,8.350000381469727,7.766666889190674,7.823333263397217,7.20043420791626,45670200.0
2003-06-16,7.916666507720947,8.09000015258789,7.393333435058594,7.989999771118164,7.353830337524414,47621700.0
2003-06-17,8.173333168029785,8.233333587646484,7.933333396911621,8.180000305175781,7.5287017822265625,24996300.0
2003-06-18,8.100000381469727,8.65666675567627,8.033333778381348,8.493332862854004,7.817087173461914,28051800.0
2003-06-19,8.529999732971191,8.573333740234375,7.933333396911621,7.976666450500488,7.341558456420898,29763300.0
2003-06-20,8.063333511352539,8.066666603088379,7.766666889190674,7.893333435058594,7.264861106872559,23446200.0
2003-06-23,7.886666774749756,7.926666736602783,7.456666469573975,7.613333225250244,7.007155895233154,18369600.0
2003-06-24,7.566666603088379,7.733333110809326,7.353333473205566,7.5966668128967285,6.99181604385376,25220400.0
2003-06-25,7.616666793823242,7.926666736602783,7.586666584014893,7.646666526794434,7.037834167480469,26515500.0
2003-06-26,7.670000076293945,7.760000228881836,7.429999828338623,7.6566667556762695,7.047037601470947,24013500.0
2003-06-27,7.746666431427002,7.816666603088379,7.483333110809326,7.519999980926514,6.921252727508545,17727600.0
2003-06-30,7.619999885559082,7.769999980926514,7.5333333015441895,7.636666774749756,7.028631210327148,13603200.0
2003-07-01,7.539999961853027,7.960000038146973,7.46999979019165,7.949999809265137,7.317015171051025,24425400.0
2003-07-02,8.023333549499512,8.126667022705078,7.816666603088379,7.926666736602783,7.295540809631348,21170700.0
2003-07-03,7.743333339691162,8.039999961853027,7.726666450500488,7.836666584014893,7.212706089019775,10522800.0
2003-07-07,7.943333148956299,8.393333435058594,7.940000057220459,8.350000381469727,7.685166835784912,20805000.0
2003-07-08,8.119999885559082,8.366666793823242,8.100000381469727,8.256667137145996,7.599266529083252,15071400.0
2003-07-09,8.25333309173584,8.583333015441895,8.239999771118164,8.446666717529297,7.774138450622559,18883800.0
2003-07-10,8.183333396911621,8.289999961853027,7.956666469573975,8.100000381469727,7.45507287979126,16114200.0
2003-07-11,8.196666717529297,8.24666690826416,8.073333740234375,8.143333435058594,7.4949564933776855,12375000.0
2003-07-14,8.350000381469727,8.399999618530273,8.039999961853027,8.079999923706055,7.43666410446167,17358600.0
2003-07-15,8.199999809265137,8.236666679382324,7.739999771118164,7.816666603088379,7.19429874420166,28586400.0
2003-07-16,7.9633331298828125,8.0,7.5333333015441895,7.71999979019165,7.1053290367126465,22011900.0
2003-07-17,7.486666679382324,7.583333492279053,7.233333110809326,7.333333492279053,6.749448776245117,21344100.0
2003-07-18,7.190000057220459,7.2133331298828125,6.823333263397217,7.086666584014893,6.5224223136901855,32020800.0
2003-07-21,7.12666654586792,7.150000095367432,6.813333511352539,6.980000019073486,6.424248218536377,24628500.0
2003-07-22,7.176666736602783,7.230000019073486,7.056666851043701,7.0966668128967285,6.5316243171691895,14561100.0
2003-07-23,7.090000152587891,7.233333110809326,6.87666654586792,7.190000057220459,6.617527484893799,15133200.0
2003-07-24,7.320000171661377,7.37333345413208,6.849999904632568,6.909999847412109,6.359821796417236,27920700.0
2003-07-25,6.923333168029785,7.059999942779541,6.666666507720947,7.019999980926514,6.461063385009766,25052100.0
2003-07-28,7.076666831970215,7.0933332443237305,6.773333549499512,6.803333282470703,6.261648178100586,17593800.0
2003-07-29,6.186666488647461,6.71999979019165,6.119999885559082,6.356666564941406,5.850545406341553,69869700.0
2003-07-30,6.333333492279053,6.4066667556762695,6.246666431427002,6.2866668701171875,5.786118984222412,19718100.0
2003-07-31,6.433333396911621,6.526666641235352,6.296666622161865,6.363333225250244,5.856680393218994,22440000.0
2003-08-01,6.366666793823242,6.62666654586792,6.303333282470703,6.573333263397217,6.049961090087891,19188900.0
2003-08-04,6.566666603088379,6.940000057220459,6.526666641235352,6.820000171661377,6.2769880294799805,35721300.0
2003-08-05,6.996666431427002,7.1566667556762695,6.743333339691162,6.800000190734863,6.258580684661865,26587200.0
2003-08-06,6.710000038146973,6.800000190734863,6.360000133514404,6.523333549499512,6.003942012786865,25646700.0
2003-08-07,6.506666660308838,6.599999904632568,6.3466668128967285,6.433333396911621,5.921107769012451,26008500.0
2003-08-08,5.516666889190674,5.539999961853027,5.086666584014893,5.166666507720947,4.7552924156188965,94189500.0
2003-08-11,5.25,5.516666889190674,5.2166666984558105,5.446666717529297,5.012998580932617,41893800.0
2003-08-12,5.516666889190674,5.570000171661377,5.426666736602783,5.556666851043701,5.114241123199463,19104000.0
2003-08-13,5.579999923706055,5.683333396911621,5.440000057220459,5.5933332443237305,5.1479878425598145,17338800.0
2003-08-14,5.4066667556762695,5.486666679382324,5.340000152587891,5.400000095367432,4.9700493812561035,38192400.0
2003-08-15,5.366666793823242,5.416666507720947,5.333333492279053,5.383333206176758,4.954710006713867,5442900.0
2003-08-18,5.46999979019165,5.543333530426025,5.37333345413208,5.543333530426025,5.1019697189331055,17942100.0
2003-08-19,5.666666507720947,6.0,5.663333415985107,5.9666666984558105,5.491598129272461,35099400.0
2003-08-20,5.883333206176758,5.993333339691162,5.753333568572998,5.883333206176758,5.4148993492126465,21758700.0
2003-08-21,6.026666641235352,6.099999904632568,5.933333396911621,6.043333530426025,5.562160015106201,16118700.0
2003-08-22,6.4066667556762695,6.493333339691162,6.083333492279053,6.086666584014893,5.6020426750183105,25059900.0
2003-08-25,6.203333377838135,6.203333377838135,6.0,6.053333282470703,5.571362495422363,10850700.0
2003-08-26,5.976666450500488,6.066666603088379,5.793333530426025,5.956666469573975,5.482393741607666,19224600.0
2003-08-27,5.996666431427002,6.199999809265137,5.933333396911621,6.136666774749756,5.6480607986450195,14195400.0
2003-08-28,6.196666717529297,6.230000019073486,5.9066667556762695,5.976666450500488,5.500801086425781,20707800.0
2003-08-29,5.9666666984558105,6.083333492279053,5.943333148956299,6.056666851043701,5.5744309425354,13322100.0
2003-09-02,6.163333415985107,6.2166666984558105,5.973333358764648,6.003333568572998,5.525343894958496,17786400.0
2003-09-03,6.0933332443237305,6.110000133514404,5.856666564941406,5.886666774749756,5.417966842651367,21249300.0
2003-09-04,5.909999847412109,6.083333492279053,5.866666793823242,5.943333148956299,5.47012186050415,18501600.0
2003-09-05,5.953333377838135,6.366666793823242,5.883333206176758,6.226666450500488,5.730895519256592,29968500.0
2003-09-08,6.326666831970215,6.586666584014893,6.25,6.513333320617676,5.994739055633545,37717800.0
2003-09-09,6.333333492279053,7.1566667556762695,6.246666431427002,6.913333415985107,6.362890720367432,62235900.0
2003-09-10,6.7166666984558105,6.896666526794434,6.386666774749756,6.440000057220459,5.927243232727051,34515600.0
2003-09-11,6.526666641235352,6.7166666984558105,6.099999904632568,6.356666564941406,5.850545406341553,65318400.0
2003-09-12,6.303333282470703,6.590000152587891,6.233333110809326,6.449999809265137,5.936447620391846,29060100.0
2003-09-15,6.503333568572998,6.5366668701171875,6.320000171661377,6.3433332443237305,5.8382744789123535,14900700.0
2003-09-16,6.356666564941406,6.559999942779541,6.356666564941406,6.539999961853027,6.019280910491943,15518400.0
2003-09-17,6.579999923706055,6.743333339691162,6.526666641235352,6.616666793823242,6.089842796325684,22569600.0
2003-09-18,6.579999923706055,6.670000076293945,6.506666660308838,6.666666507720947,6.135861396789551,15087300.0
2003-09-19,6.743333339691162,6.7866668701171875,6.553333282470703,6.613333225250244,6.086774826049805,16202400.0
2003-09-22,6.483333110809326,6.496666431427002,6.300000190734863,6.353333473205566,5.847476959228516,18387600.0
2003-09-23,6.363333225250244,6.449999809265137,6.28000020980835,6.413333415985107,5.902698993682861,15723300.0
2003-09-24,6.276666641235352,6.333333492279053,5.916666507720947,5.926666736602783,5.454782009124756,40016700.0
2003-09-25,5.973333358764648,6.079999923706055,5.816666603088379,5.8433332443237305,5.3780837059021,18419400.0
2003-09-26,5.826666831970215,5.8433332443237305,5.543333530426025,5.619999885559082,5.172532558441162,22397700.0
2003-09-29,5.336666584014893,5.526666641235352,5.233333110809326,5.316666603088379,4.893350124359131,48624900.0
2003-09-30,5.269999980926514,5.503333568572998,5.25,5.323333263397217,4.899487495422363,25522200.0
2003-10-01,5.333333492279053,5.429999828338623,5.320000171661377,5.366666793823242,4.939370155334473,21930600.0
2003-10-02,5.333333492279053,5.526666641235352,5.316666603088379,5.449999809265137,5.016067028045654,21440700.0
2003-10-03,5.599999904632568,5.733333110809326,5.503333568572998,5.5933332443237305,5.1479878425598145,21570300.0
2003-10-06,5.603333473205566,5.659999847412109,5.503333568572998,5.550000190734863,5.108105659484863,9425700.0
2003-10-07,5.550000190734863,5.599999904632568,5.473333358764648,5.599999904632568,5.154123783111572,12764700.0
2003-10-08,5.599999904632568,5.650000095367432,5.369999885559082,5.4033331871032715,4.973115921020508,18486000.0
2003-10-09,5.483333110809326,5.693333148956299,5.436666488647461,5.480000019073486,5.043679237365723,21310200.0
2003-10-10,5.566666603088379,5.616666793823242,5.5,5.576666831970215,5.13264799118042,10349400.0
2003-10-13,5.639999866485596,5.75,5.5966668128967285,5.633333206176758,5.184804439544678,10872600.0
2003-10-14,5.573333263397217,5.753333568572998,5.539999961853027,5.736666679382324,5.279909133911133,15588900.0
2003-10-15,5.803333282470703,5.909999847412109,5.62666654586792,5.663333415985107,5.2124152183532715,17587200.0
2003-10-16,5.670000076293945,5.753333568572998,5.583333492279053,5.733333110809326,5.276841163635254,11152200.0
2003-10-17,5.699999809265137,5.809999942779541,5.546666622161865,5.553333282470703,5.111173629760742,11492400.0
2003-10-20,5.556666851043701,5.683333396911621,5.523333549499512,5.676666736602783,5.224687099456787,11684700.0
2003-10-21,5.78000020980835,5.960000038146973,5.699999809265137,5.849999904632568,5.384220123291016,18968100.0
2003-10-22,5.760000228881836,5.893333435058594,5.71999979019165,5.75,5.292182445526123,15523800.0
2003-10-23,5.666666507720947,5.833333492279053,5.6566667556762695,5.723333358764648,5.267637252807617,11288100.0
2003-10-24,5.666666507720947,5.753333568572998,5.613333225250244,5.703333377838135,5.249229907989502,11177100.0
2003-10-27,5.733333110809326,5.800000190734863,5.693333148956299,5.733333110809326,5.276841163635254,6361500.0
2003-10-28,5.809999942779541,6.12666654586792,5.7833333015441895,6.0933332443237305,5.60817813873291,23901600.0
2003-10-29,5.913333415985107,6.166666507720947,5.909999847412109,6.0933332443237305,5.60817813873291,12350100.0
2003-10-30,6.25,6.253333568572998,5.96999979019165,5.980000019073486,5.50386905670166,14531400.0
2003-10-31,6.0333333015441895,6.083333492279053,5.800000190734863,5.893333435058594,5.424101829528809,14953800.0
2003-11-03,5.863333225250244,6.116666793823242,5.836666584014893,6.003333568572998,5.525343894958496,19343100.0
2003-11-04,6.133333206176758,6.150000095367432,5.983333110809326,6.023333549499512,5.543752670288086,17522400.0
2003-11-05,5.900000095367432,6.106666564941406,5.803333282470703,6.046666622161865,5.565227508544922,22050600.0
2003-11-06,6.136666774749756,6.166666507720947,5.946666717529297,6.056666851043701,5.5744309425354,29382000.0
2003-11-07,7.21999979019165,7.353333473205566,7.066666603088379,7.25,6.672750473022461,107320500.0
2003-11-10,7.273333549499512,7.37333345413208,7.186666488647461,7.230000019073486,6.6543426513671875,30251400.0
2003-11-11,7.066666603088379,7.190000057220459,6.923333168029785,7.050000190734863,6.488675594329834,19978500.0
2003-11-12,7.026666641235352,7.166666507720947,6.993333339691162,7.143333435058594,6.574577331542969,15441600.0
2003-11-13,7.143333435058594,7.246666431427002,7.103333473205566,7.146666526794434,6.5776448249816895,14508300.0
2003-11-14,7.166666507720947,7.166666507720947,6.703333377838135,6.723333358764648,6.188016414642334,22210500.0
2003-11-17,6.5966668128967285,6.733333110809326,6.5333333015441895,6.6533331871032715,6.123590469360352,14997000.0
2003-11-18,6.816666603088379,6.900000095367432,6.5333333015441895,6.556666851043701,6.034620761871338,24785700.0
2003-11-19,6.603333473205566,6.766666889190674,6.579999923706055,6.739999771118164,6.203356742858887,14188800.0
2003-11-20,6.633333206176758,6.78000020980835,6.5333333015441895,6.559999942779541,6.037687301635742,18471300.0
2003-11-21,6.639999866485596,6.650000095367432,6.460000038146973,6.586666584014893,6.0622334480285645,13581000.0
2003-11-24,6.650000095367432,7.0,6.603333473205566,6.983333110809326,6.427314281463623,23516100.0
2003-11-25,7.013333320617676,7.163333415985107,6.933333396911621,7.103333473205566,6.537760257720947,20570100.0
2003-11-26,7.21999979019165,7.243333339691162,6.976666450500488,7.110000133514404,6.5438971519470215,10750800.0
2003-11-28,7.106666564941406,7.12666654586792,7.016666889190674,7.076666831970215,6.513218402862549,5153400.0
2003-12-01,7.1566667556762695,7.230000019073486,7.073333263397217,7.176666736602783,6.605255126953125,13174500.0
2003-12-02,7.133333206176758,7.293333530426025,7.103333473205566,7.146666526794434,6.5776448249816895,14368500.0
2003-12-03,7.166666507720947,7.400000095367432,7.056666851043701,7.073333263397217,6.510150909423828,17750700.0
2003-12-04,7.0966668128967285,7.223333358764648,6.869999885559082,7.0366668701171875,6.476402759552002,13048800.0
2003-12-05,6.869999885559082,7.066666603088379,6.753333568572998,6.809999942779541,6.2677836418151855,13996200.0
2003-12-08,6.809999942779541,6.929999828338623,6.75,6.860000133514404,6.313802242279053,8524500.0
2003-12-09,6.8466668128967285,6.913333415985107,6.5,6.503333568572998,5.985533714294434,14953200.0
2003-12-10,6.503333568572998,6.683333396911621,6.5,6.646666526794434,6.11745548248291,14216400.0
2003-12-11,6.643333435058594,7.066666603088379,6.630000114440918,6.983333110809326,6.427314281463623,17371800.0
2003-12-12,7.076666831970215,7.12333345413208,6.833333492279053,6.946666717529297,6.393568992614746,17517300.0
2003-12-15,7.150000095367432,7.159999847412109,6.7866668701171875,6.806666851043701,6.264716148376465,15568800.0
2003-12-16,6.766666889190674,6.943333148956299,6.646666526794434,6.900000095367432,6.350617408752441,15043200.0
2003-12-17,6.8433332443237305,6.866666793823242,6.6533331871032715,6.766666889190674,6.227900981903076,12477900.0
2003-12-18,6.78000020980835,6.989999771118164,6.773333549499512,6.920000076293945,6.369025230407715,10918200.0
2003-12-19,7.0933332443237305,7.199999809265137,6.946666717529297,7.023333549499512,6.46412992477417,22923900.0
2003-12-22,6.920000076293945,7.050000190734863,6.849999904632568,7.0333333015441895,6.473334312438965,9279600.0
2003-12-23,7.006666660308838,7.389999866485596,7.003333568572998,7.320000171661377,6.73717737197876,18069000.0
2003-12-24,7.316666603088379,7.340000152587891,7.246666431427002,7.266666889190674,6.688090801239014,5271300.0
2003-12-26,7.323333263397217,7.62333345413208,7.293333530426025,7.579999923706055,6.976474761962891,9099000.0
2003-12-29,7.723333358764648,7.926666736602783,7.686666488647461,7.900000095367432,7.27099609375,18915600.0
2003-12-30,7.816666603088379,8.066666603088379,7.809999942779541,7.916666507720947,7.286336898803711,13772100.0
2003-12-31,7.913333415985107,7.949999809265137,7.606666564941406,7.733333110809326,7.117600440979004,12431700.0
2004-01-02,7.856666564941406,7.9633331298828125,7.693333148956299,7.693333148956299,7.080784797668457,10910400.0
2004-01-05,7.809999942779541,7.996666431427002,7.739999771118164,7.943333148956299,7.310880184173584,14382300.0
2004-01-06,7.920000076293945,8.376667022705078,7.883333206176758,8.266666412353516,7.6084675788879395,27333600.0
2004-01-07,8.173333168029785,8.380000114440918,8.116666793823242,8.34000015258789,7.675963401794434,16825800.0
2004-01-08,8.443333625793457,8.483333587646484,8.289999961853027,8.369999885559082,7.7035746574401855,10843800.0
2004-01-09,8.313333511352539,8.59333324432373,8.24666690826416,8.489999771118164,7.814022541046143,19164600.0
2004-01-12,8.520000457763672,8.613333702087402,8.4399995803833,8.58666706085205,7.902988433837891,13549500.0
2004-01-13,8.543333053588867,8.626667022705078,8.053333282470703,8.143333435058594,7.4949564933776855,21645000.0
2004-01-14,8.183333396911621,8.300000190734863,8.006667137145996,8.083333015441895,7.439732551574707,13621800.0
2004-01-15,8.023333549499512,8.16333293914795,7.880000114440918,8.09666633605957,7.4520039558410645,15230100.0
2004-01-16,8.180000305175781,8.289999961853027,8.103333473205566,8.220000267028809,7.565518856048584,11293200.0
2004-01-20,8.319999694824219,8.463333129882812,8.226666450500488,8.449999809265137,7.7772064208984375,12194100.0
2004-01-21,8.380000114440918,8.41333293914795,8.046667098999023,8.0600004196167,7.418256759643555,12361500.0
2004-01-22,8.103333473205566,8.233333587646484,7.776666641235352,7.87333345413208,7.24645471572876,15143100.0
2004-01-23,7.833333492279053,7.989999771118164,7.679999828338623,7.696666717529297,7.0838518142700195,12061800.0
2004-01-26,7.746666431427002,8.033333778381348,7.686666488647461,8.0,7.363034248352051,9842100.0
2004-01-27,7.840000152587891,7.9666666984558105,7.483333110809326,7.543333530426025,6.942729473114014,23352600.0
2004-01-28,7.639999866485596,7.760000228881836,7.483333110809326,7.523333549499512,6.924320220947266,15380100.0
2004-01-29,7.546666622161865,7.583333492279053,7.050000190734863,7.303333282470703,6.721837997436523,23242500.0
2004-01-30,7.2866668701171875,7.583333492279053,7.243333339691162,7.416666507720947,6.826146602630615,11661600.0
2004-02-02,7.476666450500488,7.683333396911621,7.400000095367432,7.5366668701171875,6.936592102050781,14021100.0
2004-02-03,7.516666889190674,7.646666526794434,7.409999847412109,7.510000228881836,6.91204833984375,10450800.0
2004-02-04,7.4033331871032715,7.4633331298828125,7.296666622161865,7.306666851043701,6.724905014038086,10920000.0
2004-02-05,7.3466668128967285,7.5,7.300000190734863,7.416666507720947,6.826146602630615,8299500.0
2004-02-06,7.513333320617676,7.693333148956299,7.473333358764648,7.586666584014893,6.982610702514648,11778300.0
2004-02-09,7.643333435058594,7.766666889190674,7.53000020980835,7.5333333015441895,6.933525085449219,9349800.0
2004-02-10,7.556666851043701,7.816666603088379,7.553333282470703,7.809999942779541,7.188164234161377,12742500.0
2004-02-11,7.909999847412109,8.109999656677246,7.883333206176758,8.083333015441895,7.439732551574707,18445200.0
2004-02-12,8.039999961853027,8.083333015441895,7.7166666984558105,7.840000152587891,7.215773582458496,24372300.0
2004-02-13,7.633333206176758,7.9633331298828125,7.566666603088379,7.766666889190674,7.148280620574951,43687500.0
2004-02-17,7.796666622161865,7.87666654586792,7.690000057220459,7.853333473205566,7.228046417236328,14399400.0
2004-02-18,7.87666654586792,7.916666507720947,7.800000190734863,7.853333473205566,7.228046417236328,8006100.0
2004-02-19,7.949999809265137,8.09000015258789,7.833333492279053,7.849999904632568,7.224978446960449,15775800.0
2004-02-20,7.836666584014893,8.066666603088379,7.793333530426025,8.046667098999023,7.405986309051514,15453000.0
2004-02-23,8.033333778381348,8.046667098999023,7.659999847412109,7.766666889190674,7.148280620574951,21333300.0
2004-02-24,7.633333206176758,7.730000019073486,7.37333345413208,7.456666469573975,6.862961292266846,17709600.0
2004-02-25,7.503333568572998,7.643333435058594,7.420000076293945,7.5,6.90284538269043,16312800.0
2004-02-26,7.610000133514404,7.62333345413208,7.456666469573975,7.550000190734863,6.948863983154297,8624400.0
2004-02-27,7.566666603088379,7.573333263397217,7.303333282470703,7.416666507720947,6.826146602630615,14888700.0
2004-03-01,7.396666526794434,7.539999961853027,7.386666774749756,7.526666641235352,6.9273881912231445,12665700.0
2004-03-02,7.5366668701171875,7.590000152587891,7.356666564941406,7.386666774749756,6.798535346984863,20333700.0
2004-03-03,7.366666793823242,7.366666793823242,7.170000076293945,7.289999961853027,6.709566116333008,13812300.0
2004-03-04,7.363333225250244,7.4633331298828125,7.303333282470703,7.449999809265137,6.856827259063721,10333800.0
2004-03-05,7.2833333015441895,7.566666603088379,7.256666660308838,7.396666526794434,6.807740211486816,8872200.0
2004-03-08,7.400000095367432,7.5,7.083333492279053,7.139999866485596,6.571507930755615,11629200.0
2004-03-09,7.199999809265137,7.206666469573975,6.96999979019165,7.090000152587891,6.525491237640381,9280800.0
2004-03-10,7.136666774749756,7.2133331298828125,6.936666488647461,6.986666679382324,6.430384159088135,12042300.0
2004-03-11,6.893333435058594,7.139999866485596,6.893333435058594,6.933333396911621,6.381297588348389,13171800.0
2004-03-12,7.026666641235352,7.166666507720947,6.949999809265137,7.079999923706055,6.516284942626953,9448800.0
2004-03-15,7.0366668701171875,7.066666603088379,6.87666654586792,6.920000076293945,6.369025230407715,10530600.0
2004-03-16,7.006666660308838,7.25,6.960000038146973,7.2166666984558105,6.642070293426514,14937600.0
2004-03-17,7.333333492279053,7.4633331298828125,7.303333282470703,7.393333435058594,6.804671764373779,13114800.0
2004-03-18,7.353333473205566,7.566666603088379,7.333333492279053,7.476666450500488,6.8813700675964355,13201200.0
2004-03-19,7.436666488647461,7.513333320617676,7.3466668128967285,7.389999866485596,6.801602363586426,11324100.0
2004-03-22,7.276666641235352,7.389999866485596,7.166666507720947,7.333333492279053,6.749448776245117,14417700.0
2004-03-23,7.433333396911621,7.513333320617676,7.28000020980835,7.363333225250244,6.777060031890869,14400900.0
2004-03-24,7.349999904632568,7.816666603088379,7.333333492279053,7.693333148956299,7.080784797668457,19683600.0
2004-03-25,7.78000020980835,8.180000305175781,7.766666889190674,8.140000343322754,7.491888046264648,24928200.0
2004-03-26,8.116666793823242,8.243332862854004,8.006667137145996,8.116666793823242,7.470411777496338,13790100.0
2004-03-29,8.233333587646484,8.576666831970215,8.216666221618652,8.466666221618652,7.792546272277832,24644100.0
2004-03-30,8.40999984741211,8.760000228881836,8.40333366394043,8.720000267028809,8.025710105895996,18123900.0
2004-03-31,8.763333320617676,8.893333435058594,8.716666221618652,8.800000190734863,8.09933853149414,15118800.0
2004-04-01,8.8100004196167,8.989999771118164,8.423333168029785,8.643333435058594,7.955144882202148,32987700.0
2004-04-02,8.833333015441895,8.890000343322754,8.566666603088379,8.766666412353516,8.068658828735352,16243500.0
2004-04-05,8.720000267028809,9.116666793823242,8.720000267028809,9.079999923706055,8.35704517364502,14418600.0
2004-04-06,8.899999618530273,8.963333129882812,8.666666984558105,8.713333129882812,8.019572257995605,15602400.0
2004-04-07,8.779999732971191,8.783333778381348,8.513333320617676,8.666666984558105,7.976619243621826,11196600.0
2004-04-08,8.859999656677246,9.0,8.793333053588867,8.91333293914795,8.203646659851074,11177400.0
2004-04-12,8.983333587646484,9.023333549499512,8.693333625793457,8.74666690826416,8.050251007080078,11094600.0
2004-04-13,8.826666831970215,8.833333015441895,8.5,8.543333053588867,7.863106727600098,11067600.0
2004-04-14,8.5,8.74666690826416,8.40333366394043,8.58666706085205,7.902988433837891,12800400.0
2004-04-15,8.470000267028809,8.506667137145996,8.100000381469727,8.136666297912598,7.488819122314453,20702100.0
2004-04-16,8.103333473205566,8.106666564941406,7.853333473205566,7.869999885559082,7.243385314941406,16371600.0
2004-04-19,7.863333225250244,7.916666507720947,7.71999979019165,7.860000133514404,7.234181880950928,13070100.0
2004-04-20,7.880000114440918,7.9666666984558105,7.523333549499512,7.526666641235352,6.9273881912231445,12845100.0
2004-04-21,7.556666851043701,7.800000190734863,7.480000019073486,7.5366668701171875,6.936592102050781,17220300.0
2004-04-22,7.4666666984558105,7.706666469573975,7.309999942779541,7.579999923706055,6.976474761962891,17388000.0
2004-04-23,7.673333168029785,7.87666654586792,7.650000095367432,7.746666431427002,7.129870891571045,11098200.0
2004-04-26,7.763333320617676,7.796666622161865,7.423333168029785,7.443333148956299,6.850689888000488,10747800.0
2004-04-27,7.53000020980835,7.730000019073486,7.353333473205566,7.380000114440918,6.792399883270264,12364200.0
2004-04-28,7.383333206176758,7.496666431427002,7.293333530426025,7.349999904632568,6.764787673950195,11719200.0
2004-04-29,7.306666851043701,7.356666564941406,7.050000190734863,7.146666526794434,6.5776448249816895,16126200.0
2004-04-30,7.106666564941406,7.150000095367432,6.813333511352539,6.840000152587891,6.2953948974609375,12823200.0
2004-05-03,6.913333415985107,6.983333110809326,6.633333206176758,6.753333568572998,6.2156291007995605,15266700.0
2004-05-04,6.849999904632568,7.269999980926514,6.833333492279053,7.183333396911621,6.611390113830566,19309500.0
2004-05-05,7.190000057220459,7.306666851043701,7.130000114440918,7.243333339691162,6.666615009307861,11607000.0
2004-05-06,7.170000076293945,7.360000133514404,7.016666889190674,7.303333282470703,6.721837997436523,17783700.0
2004-05-07,7.516666889190674,7.6566667556762695,7.320000171661377,7.360000133514404,6.773993015289307,23919300.0
2004-05-10,7.163333415985107,7.239999771118164,6.916666507720947,7.073333263397217,6.510150909423828,16726800.0
2004-05-11,7.163333415985107,7.316666603088379,7.133333206176758,7.246666431427002,6.66968297958374,9998400.0
2004-05-12,7.206666469573975,7.2166666984558105,6.896666526794434,7.146666526794434,6.5776448249816895,12058200.0
2004-05-13,7.086666584014893,7.300000190734863,7.066666603088379,7.170000076293945,6.599120616912842,8698800.0
2004-05-14,7.199999809265137,7.326666831970215,7.133333206176758,7.170000076293945,6.599120616912842,11475000.0
2004-05-17,7.066666603088379,7.159999847412109,6.949999809265137,7.056666851043701,6.494809627532959,7708500.0
2004-05-18,7.119999885559082,7.253333568572998,7.0933332443237305,7.170000076293945,6.599120616912842,5110500.0
2004-05-19,7.329999923706055,7.433333396911621,7.116666793823242,7.1533331871032715,6.583780288696289,12456900.0
2004-05-20,7.139999866485596,7.260000228881836,7.013333320617676,7.050000190734863,6.488675594329834,10537200.0
2004-05-21,7.133333206176758,7.143333435058594,6.96999979019165,7.066666603088379,6.504014492034912,7052400.0
2004-05-24,7.053333282470703,7.12333345413208,6.960000038146973,7.043333530426025,6.482538223266602,7540500.0
2004-05-25,7.073333263397217,7.383333206176758,6.929999828338623,7.349999904632568,6.764787673950195,17031600.0
2004-05-26,7.349999904632568,7.599999904632568,7.306666851043701,7.5,6.90284538269043,13114200.0
2004-05-27,7.62333345413208,7.736666679382324,7.513333320617676,7.523333549499512,6.924320220947266,13913700.0
2004-05-28,7.616666793823242,7.860000133514404,7.556666851043701,7.816666603088379,7.19429874420166,15949500.0
2004-06-01,7.683333396911621,7.889999866485596,7.673333168029785,7.809999942779541,7.188164234161377,7960500.0
2004-06-02,8.0,8.036666870117188,7.743333339691162,7.75,7.132939338684082,16095000.0
2004-06-03,7.753333568572998,7.769999980926514,7.353333473205566,7.37666654586792,6.789331436157227,17520600.0
2004-06-04,7.526666641235352,7.543333530426025,7.296666622161865,7.303333282470703,6.721837997436523,16240200.0
2004-06-07,7.423333168029785,7.563333511352539,7.329999923706055,7.480000019073486,6.884437084197998,14298900.0
2004-06-08,7.436666488647461,7.449999809265137,7.236666679382324,7.3466668128967285,6.761720657348633,15375000.0
2004-06-09,7.389999866485596,7.400000095367432,6.980000019073486,7.003333568572998,6.445723533630371,12458400.0
2004-06-10,7.116666793823242,7.130000114440918,6.869999885559082,6.933333396911621,6.381297588348389,14112900.0
2004-06-14,6.896666526794434,6.896666526794434,6.663333415985107,6.7166666984558105,6.181881904602051,10618800.0
2004-06-15,6.829999923706055,6.920000076293945,6.753333568572998,6.816666603088379,6.2739176750183105,9864600.0
2004-06-16,6.796666622161865,6.840000152587891,6.683333396911621,6.710000038146973,6.175746440887451,6314400.0
2004-06-17,6.666666507720947,6.829999923706055,6.543333530426025,6.576666831970215,6.053027153015137,12059400.0
2004-06-18,6.613333225250244,6.769999980926514,6.5,6.586666584014893,6.0622334480285645,13358400.0
2004-06-21,6.5966668128967285,6.699999809265137,6.426666736602783,6.46999979019165,5.954853534698486,6664200.0
2004-06-22,6.506666660308838,6.683333396911621,6.4633331298828125,6.6533331871032715,6.123590469360352,10757700.0
2004-06-23,6.633333206176758,6.793333530426025,6.616666793823242,6.766666889190674,6.227900981903076,6616500.0
2004-06-24,6.946666717529297,6.96999979019165,6.6566667556762695,6.706666469573975,6.1726765632629395,14766300.0
2004-06-25,6.753333568572998,6.829999923706055,6.673333168029785,6.75,6.212560176849365,8228100.0
2004-06-28,6.8466668128967285,6.869999885559082,6.666666507720947,6.693333148956299,6.16040563583374,7484400.0
2004-06-29,6.733333110809326,6.933333396911621,6.706666469573975,6.923333168029785,6.372092247009277,9096300.0
2004-06-30,6.739999771118164,6.929999828338623,6.739999771118164,6.823333263397217,6.280055522918701,8231700.0
2004-07-01,6.900000095367432,6.909999847412109,6.5,6.510000228881836,5.991669654846191,12640500.0
2004-07-02,6.579999923706055,6.583333492279053,6.369999885559082,6.420000076293945,5.9088358879089355,7373700.0
2004-07-06,6.3433332443237305,6.409999847412109,5.973333358764648,6.043333530426025,5.562160015106201,14384700.0
2004-07-07,6.119999885559082,6.246666431427002,6.043333530426025,6.073333263397217,5.589770317077637,8603400.0
2004-07-08,6.016666889190674,6.116666793823242,5.87666654586792,5.886666774749756,5.417966842651367,10751400.0
2004-07-09,5.880000114440918,5.886666774749756,5.523333549499512,5.633333206176758,5.184804439544678,27862500.0
2004-07-12,5.476666450500488,5.633333206176758,5.429999828338623,5.503333568572998,5.065154552459717,16901100.0
2004-07-13,5.570000171661377,5.666666507720947,5.433333396911621,5.493333339691162,5.05595064163208,14177700.0
2004-07-14,5.300000190734863,5.446666717529297,5.143333435058594,5.25,4.831991672515869,22540200.0
2004-07-15,5.303333282470703,5.360000133514404,5.179999828338623,5.2133331298828125,4.798244476318359,15283800.0
2004-07-16,5.37333345413208,5.380000114440918,5.059999942779541,5.059999942779541,4.657120227813721,11617500.0
2004-07-19,5.073333263397217,5.173333168029785,5.003333568572998,5.116666793823242,4.709274768829346,11527200.0
2004-07-20,5.113333225250244,5.239999771118164,5.063333511352539,5.21999979019165,4.804380416870117,8538600.0
2004-07-21,5.300000190734863,5.306666851043701,4.886666774749756,4.9033331871032715,4.5129265785217285,15335400.0
2004-07-22,4.960000038146973,5.0333333015441895,4.800000190734863,5.006666660308838,4.608032703399658,13036500.0
2004-07-23,5.039999961853027,5.046666622161865,4.840000152587891,4.87333345413208,4.485315799713135,9287400.0
2004-07-26,4.936666488647461,4.980000019073486,4.690000057220459,4.736666679382324,4.359530448913574,12580200.0
2004-07-27,4.760000228881836,4.9066667556762695,4.613333225250244,4.893333435058594,4.50372314453125,19747200.0
2004-07-28,4.883333206176758,4.900000095367432,4.633333206176758,4.769999980926514,4.390208721160889,12627900.0
2004-07-29,4.836666584014893,5.206666469573975,4.813333511352539,5.083333492279053,4.678595066070557,18684000.0
2004-07-30,5.019999980926514,5.233333110809326,5.010000228881836,5.139999866485596,4.73075008392334,10098900.0
2004-08-02,5.143333435058594,5.226666450500488,5.056666851043701,5.206666469573975,4.79210901260376,10524600.0
2004-08-03,5.230000019073486,5.233333110809326,4.896666526794434,4.936666488647461,4.543606281280518,18538500.0
2004-08-04,4.883333206176758,5.0366668701171875,4.87666654586792,4.989999771118164,4.59269380569458,12695400.0
2004-08-05,5.043333530426025,5.066666603088379,4.766666889190674,4.853333473205566,4.466907501220703,21498000.0
2004-08-06,3.369999885559082,3.4000000953674316,3.0999999046325684,3.1433334350585938,2.893059492111206,127223700.0
2004-08-09,3.2233333587646484,3.3566665649414062,3.1700000762939453,3.2833333015441895,3.0219123363494873,39480300.0
2004-08-10,3.4666666984558105,3.5766665935516357,3.4100000858306885,3.5433332920074463,3.2612111568450928,51297900.0
2004-08-11,3.496666669845581,3.496666669845581,3.4166667461395264,3.440000057220459,3.166105270385742,24095400.0
2004-08-12,3.450000047683716,3.4600000381469727,3.3533332347869873,3.359999895095825,3.0924737453460693,16359600.0
2004-08-13,3.440000057220459,3.5233333110809326,3.4100000858306885,3.5,3.221327304840088,20392500.0
2004-08-16,3.4600000381469727,3.553333282470703,3.440000057220459,3.4666666984558105,3.1906487941741943,13293300.0
2004-08-17,3.5433332920074463,3.676666736602783,3.509999990463257,3.6566667556762695,3.3655202388763428,18622800.0
2004-08-18,3.6733334064483643,3.9000000953674316,3.6433334350585938,3.9000000953674316,3.5894787311553955,21810600.0
2004-08-19,3.876666784286499,3.946666717529297,3.8266665935516357,3.886666774749756,3.5772078037261963,18110100.0
2004-08-20,3.866666555404663,4.173333168029785,3.8533332347869873,4.116666793823242,3.78889536857605,29976000.0
2004-08-23,4.183333396911621,4.25,4.159999847412109,4.206666469573975,3.8717288970947266,20000700.0
2004-08-24,4.266666889190674,4.2866668701171875,3.9700000286102295,4.050000190734863,3.72753643989563,23485500.0
2004-08-25,4.139999866485596,4.253333568572998,4.063333511352539,4.223333358764648,3.8870692253112793,18032700.0
2004-08-26,4.2166666984558105,4.260000228881836,4.183333396911621,4.233333110809326,3.896273136138916,15318000.0
2004-08-27,4.236666679382324,4.37333345413208,4.233333110809326,4.313333511352539,3.9699039459228516,14128200.0
2004-08-30,4.296666622161865,4.320000171661377,4.166666507720947,4.170000076293945,3.837981700897217,15701400.0
2004-08-31,4.186666488647461,4.206666469573975,4.023333549499512,4.1533331871032715,3.8226425647735596,14676600.0
2004-09-01,4.099999904632568,4.293333530426025,4.046666622161865,4.233333110809326,3.896273136138916,14793600.0
2004-09-02,4.253333568572998,4.440000057220459,4.2133331298828125,4.4066667556762695,4.055805206298828,19252200.0
2004-09-03,4.273333549499512,4.360000133514404,4.236666679382324,4.273333549499512,3.9330883026123047,17876400.0
2004-09-07,4.300000190734863,4.389999866485596,4.136666774749756,4.193333148956299,3.859456777572632,18183300.0
2004-09-08,4.196666717529297,4.233333110809326,4.0966668128967285,4.106666564941406,3.779691457748413,20874600.0
2004-09-09,4.206666469573975,4.590000152587891,4.186666488647461,4.516666889190674,4.157046318054199,32483100.0
2004-09-10,4.440000057220459,4.7133331298828125,4.426666736602783,4.690000057220459,4.316580295562744,25983600.0
2004-09-13,4.683333396911621,4.87333345413208,4.676666736602783,4.78000020980835,4.399413108825684,24193800.0
2004-09-14,4.736666679382324,4.833333492279053,4.699999809265137,4.800000190734863,4.417821884155273,17088900.0
2004-09-15,4.6533331871032715,4.666666507720947,4.473333358764648,4.5333333015441895,4.172385215759277,29097600.0
2004-09-16,4.610000133514404,4.75,4.5933332443237305,4.703333377838135,4.328850746154785,20250600.0
2004-09-17,4.739999771118164,4.923333168029785,4.699999809265137,4.896666526794434,4.506791591644287,25095000.0
2004-09-20,4.800000190734863,5.03000020980835,4.739999771118164,4.889999866485596,4.500654697418213,19865700.0
2004-09-21,5.0,5.059999942779541,4.940000057220459,5.019999980926514,4.620305061340332,12597600.0
2004-09-22,4.886666774749756,5.006666660308838,4.763333320617676,4.7866668701171875,4.405550479888916,15648000.0
2004-09-23,4.8433332443237305,4.856666564941406,4.703333377838135,4.829999923706055,4.445432662963867,14466600.0
2004-09-24,4.849999904632568,4.856666564941406,4.613333225250244,4.683333396911621,4.310441970825195,11907900.0
2004-09-27,4.646666526794434,4.699999809265137,4.516666889190674,4.599999904632568,4.233746528625488,10150500.0
2004-09-28,4.590000152587891,4.706666469573975,4.526666641235352,4.666666507720947,4.295102119445801,11871000.0
2004-09-29,4.663333415985107,4.913333415985107,4.603333473205566,4.78000020980835,4.399413108825684,13430700.0
2004-09-30,4.833333492279053,4.949999809265137,4.743333339691162,4.840000152587891,4.454635143280029,15492000.0
2004-10-01,4.863333225250244,5.066666603088379,4.840000152587891,5.039999961853027,4.6387128829956055,14760300.0
2004-10-04,5.083333492279053,5.25,5.073333263397217,5.183333396911621,4.770633220672607,16848300.0
2004-10-05,5.056666851043701,5.190000057220459,5.019999980926514,5.066666603088379,4.663255214691162,15829500.0
2004-10-06,5.056666851043701,5.110000133514404,4.940000057220459,5.086666584014893,4.681662082672119,12462600.0
2004-10-07,5.179999828338623,5.296666622161865,5.090000152587891,5.116666793823242,4.709274768829346,19951800.0
2004-10-08,5.063333511352539,5.083333492279053,4.793333530426025,4.836666584014893,4.45156717300415,17335500.0
2004-10-11,4.8433332443237305,4.940000057220459,4.756666660308838,4.8433332443237305,4.457704544067383,9346200.0
2004-10-12,4.679999828338623,4.809999942779541,4.603333473205566,4.773333549499512,4.3932785987854,20680800.0
2004-10-13,4.916666507720947,4.980000019073486,4.703333377838135,4.743333339691162,4.365666389465332,16820400.0
2004-10-14,4.7866668701171875,4.7866668701171875,4.566666603088379,4.599999904632568,4.233746528625488,12831600.0
2004-10-15,4.610000133514404,4.616666793823242,4.360000133514404,4.473333358764648,4.117162704467773,32012100.0
2004-10-18,4.446666717529297,4.599999904632568,4.409999847412109,4.553333282470703,4.190793991088867,14349300.0
2004-10-19,4.6566667556762695,4.703333377838135,4.489999771118164,4.523333549499512,4.163182735443115,15462000.0
2004-10-20,4.510000228881836,4.5966668128967285,4.483333110809326,4.576666831970215,4.212271213531494,13505100.0
2004-10-21,4.62333345413208,4.739999771118164,4.586666584014893,4.679999828338623,4.307374477386475,25349100.0
2004-10-22,4.723333358764648,4.733333110809326,4.413333415985107,4.426666736602783,4.074213027954102,17161500.0
2004-10-25,4.389999866485596,4.543333530426025,4.380000114440918,4.446666717529297,4.092620372772217,13229100.0
2004-10-26,4.883333206176758,5.063333511352539,4.723333358764648,4.829999923706055,4.445432662963867,61394400.0
2004-10-27,4.743333339691162,5.053333282470703,4.743333339691162,4.9633331298828125,4.568147659301758,26850900.0
2004-10-28,4.896666526794434,5.0,4.863333225250244,4.909999847412109,4.519062519073486,14038800.0
2004-10-29,4.863333225250244,4.929999828338623,4.78000020980835,4.823333263397217,4.439297676086426,18571500.0
2004-11-01,4.889999866485596,4.929999828338623,4.826666831970215,4.926666736602783,4.534400939941406,16347300.0
2004-11-02,4.913333415985107,5.099999904632568,4.87333345413208,4.996666431427002,4.5988287925720215,27393900.0
2004-11-03,5.199999809265137,5.2166666984558105,5.016666889190674,5.043333530426025,4.641778945922852,22758900.0
2004-11-04,5.079999923706055,5.199999809265137,4.973333358764648,5.136666774749756,4.727682113647461,24888600.0
2004-11-05,5.933333396911621,6.256666660308838,5.813333511352539,5.880000114440918,5.411830425262451,96225300.0
2004-11-08,5.816666603088379,6.023333549499512,5.789999961853027,5.943333148956299,5.47012186050415,17965500.0
2004-11-09,5.853333473205566,5.993333339691162,5.849999904632568,5.9066667556762695,5.436373233795166,15398400.0
2004-11-10,5.900000095367432,5.9633331298828125,5.87333345413208,5.9066667556762695,5.436373233795166,16147800.0
2004-11-11,5.943333148956299,6.023333549499512,5.9033331871032715,6.023333549499512,5.543752670288086,12675000.0
2004-11-12,6.116666793823242,6.133333206176758,5.973333358764648,6.0333333015441895,5.552955627441406,16176900.0
2004-11-15,5.973333358764648,6.166666507720947,5.936666488647461,6.12333345413208,5.63578987121582,13411800.0
2004-11-16,6.143333435058594,6.210000038146973,5.989999771118164,6.103333473205566,5.617382526397705,11818200.0
2004-11-17,6.199999809265137,6.369999885559082,6.139999866485596,6.206666469573975,5.712487697601318,15069300.0
2004-11-18,6.260000228881836,6.340000152587891,6.130000114440918,6.2866668701171875,5.786118984222412,13313100.0
2004-11-19,6.766666889190674,6.8433332443237305,6.269999980926514,6.320000171661377,5.816798686981201,53151300.0
2004-11-22,6.3433332443237305,6.5,6.2833333015441895,6.5,5.982465744018555,18344700.0
2004-11-23,6.446666717529297,6.5966668128967285,6.393333435058594,6.526666641235352,6.007009506225586,16922400.0
2004-11-24,6.519999980926514,6.659999847412109,6.503333568572998,6.553333282470703,6.031552791595459,10714500.0
2004-11-26,6.583333492279053,6.679999828338623,6.526666641235352,6.619999885559082,6.0929107666015625,8769000.0
2004-11-29,6.670000076293945,6.7166666984558105,6.433333396911621,6.489999771118164,5.973260402679443,17609700.0
2004-11-30,6.516666889190674,6.523333549499512,6.340000152587891,6.37666654586792,5.86895227432251,14413500.0
2004-12-01,6.433333396911621,6.5366668701171875,6.386666774749756,6.5366668701171875,6.016213893890381,12864300.0
2004-12-02,6.473333358764648,6.673333168029785,6.423333168029785,6.62333345413208,6.0959792137146,18966300.0
2004-12-03,6.7833333015441895,7.0,6.760000228881836,6.909999847412109,6.359821796417236,33682800.0
2004-12-06,6.943333148956299,7.296666622161865,6.820000171661377,7.239999771118164,6.663547039031982,24262500.0
2004-12-07,7.663333415985107,8.319999694824219,7.513333320617676,7.603333473205566,6.997951507568359,73176300.0
2004-12-08,7.710000038146973,7.833333492279053,7.633333206176758,7.693333148956299,7.080784797668457,21818100.0
2004-12-09,7.556666851043701,7.703333377838135,7.409999847412109,7.62333345413208,7.016358852386475,21749100.0
2004-12-10,7.800000190734863,7.853333473205566,7.723333358764648,7.769999980926514,7.151347637176514,16321200.0
2004-12-13,7.6533331871032715,7.753333568572998,7.519999980926514,7.556666851043701,6.955000400543213,18450600.0
2004-12-14,7.563333511352539,7.7166666984558105,7.550000190734863,7.710000038146973,7.096124649047852,12824700.0
2004-12-15,7.7866668701171875,7.803333282470703,7.666666507720947,7.78000020980835,7.160551071166992,10819200.0
2004-12-16,8.006667137145996,8.286666870117188,7.869999885559082,7.883333206176758,7.2556562423706055,38100900.0
2004-12-17,8.029999732971191,8.063333511352539,7.5966668128967285,7.686666488647461,7.074649810791016,30356100.0
2004-12-20,7.776666641235352,7.896666526794434,7.563333511352539,7.603333473205566,6.997951507568359,22468200.0
2004-12-21,7.603333473205566,7.7133331298828125,7.416666507720947,7.659999847412109,7.050106525421143,22485000.0
2004-12-22,7.813333511352539,7.849999904632568,7.6533331871032715,7.670000076293945,7.059309005737305,10545600.0
2004-12-23,7.62666654586792,7.776666641235352,7.590000152587891,7.690000057220459,7.07771635055542,9174300.0
2004-12-27,7.796666622161865,7.829999923706055,7.583333492279053,7.62333345413208,7.016358852386475,7705200.0
2004-12-28,7.639999866485596,7.699999809265137,7.553333282470703,7.583333492279053,6.9795427322387695,7290300.0
2004-12-29,7.559999942779541,7.743333339691162,7.539999961853027,7.650000095367432,7.040902614593506,7368300.0
2004-12-30,7.6533331871032715,7.7166666984558105,7.586666584014893,7.619999885559082,7.013289928436279,6495300.0
2004-12-31,7.730000019073486,7.893333435058594,7.699999809265137,7.853333473205566,7.228046417236328,14399100.0
2005-01-03,8.126667022705078,8.239999771118164,7.826666831970215,7.860000133514404,7.234181880950928,26667900.0
2005-01-04,7.916666507720947,7.929999828338623,7.369999885559082,7.489999771118164,6.893642902374268,19755600.0
2005-01-05,7.409999847412109,7.650000095367432,7.369999885559082,7.559999942779541,6.958068370819092,18120300.0
2005-01-06,7.693333148956299,7.7833333015441895,7.433333396911621,7.486666679382324,6.890573024749756,14089200.0
2005-01-07,7.503333568572998,7.559999942779541,7.233333110809326,7.3433332443237305,6.758653163909912,19077300.0
2005-01-10,7.366666793823242,7.433333396911621,7.316666603088379,7.360000133514404,6.773993015289307,14488800.0
2005-01-11,7.289999961853027,7.329999923706055,7.023333549499512,7.133333206176758,6.565372467041016,27334500.0
2005-01-12,7.196666717529297,7.223333358764648,6.900000095367432,7.073333263397217,6.510150909423828,26445000.0
2005-01-13,7.090000152587891,7.333333492279053,6.933333396911621,7.146666526794434,6.5776448249816895,22469100.0
2005-01-14,7.28000020980835,7.296666622161865,7.099999904632568,7.170000076293945,6.599120616912842,14347800.0
2005-01-18,7.090000152587891,7.300000190734863,7.073333263397217,7.2833333015441895,6.703429222106934,11613900.0
2005-01-19,7.316666603088379,7.333333492279053,7.086666584014893,7.116666793823242,6.550034523010254,8412300.0
2005-01-20,6.973333358764648,7.306666851043701,6.973333358764648,7.133333206176758,6.565372467041016,16002000.0
2005-01-21,7.143333435058594,7.2866668701171875,7.119999885559082,7.146666526794434,6.5776448249816895,14908800.0
2005-01-24,7.106666564941406,7.210000038146973,6.820000171661377,6.860000133514404,6.313802242279053,11592600.0
2005-01-25,6.889999866485596,7.076666831970215,6.849999904632568,6.980000019073486,6.424248218536377,10992600.0
2005-01-26,7.003333568572998,7.166666507720947,6.886666774749756,7.070000171661377,6.507082462310791,10728000.0
2005-01-27,7.083333492279053,7.670000076293945,7.039999961853027,7.636666774749756,7.028631210327148,25072800.0
2005-01-28,7.666666507720947,7.696666717529297,7.460000038146973,7.62666654586792,7.019426345825195,16776300.0
2005-01-31,7.690000057220459,7.7833333015441895,7.5333333015441895,7.639999866485596,7.0316972732543945,14074200.0
2005-02-01,7.633333206176758,7.816666603088379,7.586666584014893,7.7833333015441895,7.163619041442871,12679500.0
2005-02-02,8.09000015258789,8.279999732971191,7.860000133514404,8.216666221618652,7.562449932098389,50885100.0
2005-02-03,8.130000114440918,8.186666488647461,8.016666412353516,8.130000114440918,7.482685565948486,17253000.0
2005-02-04,8.133333206176758,8.619999885559082,8.130000114440918,8.59666633605957,7.912193775177002,20161200.0
2005-02-07,8.606666564941406,8.766666412353516,8.416666984558105,8.493332862854004,7.817087173461914,13040700.0
2005-02-08,8.4399995803833,8.713333129882812,8.41333293914795,8.576666831970215,7.893787384033203,11394300.0
2005-02-09,8.600000381469727,8.626667022705078,8.233333587646484,8.276666641235352,7.617672920227051,19593900.0
2005-02-10,8.319999694824219,8.513333320617676,8.289999961853027,8.470000267028809,7.795614242553711,15059400.0
2005-02-11,8.416666984558105,8.779999732971191,8.386666297912598,8.716666221618652,8.0226411819458,13912800.0
2005-02-14,8.713333129882812,8.74666690826416,8.5,8.533333778381348,7.8539018630981445,10822500.0
2005-02-15,8.59000015258789,8.883333206176758,8.576666831970215,8.609999656677246,7.924467086791992,18712500.0
2005-02-16,8.583333015441895,8.706666946411133,8.426666259765625,8.579999923706055,7.896854400634766,11661600.0
2005-02-17,8.696666717529297,8.699999809265137,8.436666488647461,8.50333309173584,7.826291561126709,25435200.0
2005-02-18,9.15666675567627,9.433333396911621,8.90333366394043,9.423333168029785,8.673044204711914,78303000.0
2005-02-22,9.359999656677246,9.763333320617676,9.276666641235352,9.543333053588867,8.783488273620605,35520000.0
2005-02-23,9.390000343322754,9.506667137145996,9.079999923706055,9.233333587646484,8.4981689453125,27696000.0
2005-02-24,9.106666564941406,9.489999771118164,9.106666564941406,9.476666450500488,8.722129821777344,17387400.0
2005-02-25,9.489999771118164,9.66333293914795,9.386666297912598,9.613333702087402,8.847917556762695,13128300.0
2005-02-28,9.566666603088379,9.666666984558105,9.483333587646484,9.66333293914795,8.89393138885498,18951600.0
2005-03-01,9.706666946411133,9.866666793823242,9.543333053588867,9.640000343322754,8.872454643249512,18428700.0
2005-03-02,9.533333778381348,9.58666706085205,9.300000190734863,9.356666564941406,8.611681938171387,23686500.0
2005-03-03,9.333333015441895,9.393333435058594,9.09333324432373,9.229999542236328,8.495104789733887,19032300.0
2005-03-04,9.256667137145996,9.33666706085205,9.113333702087402,9.1899995803833,8.458284378051758,14828100.0
2005-03-07,9.229999542236328,9.476666450500488,9.166666984558105,9.283333778381348,8.544187545776367,12779400.0
2005-03-08,9.260000228881836,9.279999732971191,8.75333309173584,8.813333511352539,8.111610412597656,33309600.0
2005-03-09,8.756667137145996,8.920000076293945,8.556666374206543,8.583333015441895,7.89992094039917,22753500.0
2005-03-10,8.609999656677246,8.686666488647461,8.443333625793457,8.579999923706055,7.896854400634766,17232000.0
2005-03-11,8.65666675567627,8.670000076293945,8.3100004196167,8.386666297912598,7.718913555145264,18304500.0
2005-03-14,8.5600004196167,8.65999984741211,8.5,8.623332977294922,7.936738967895508,14303700.0
2005-03-15,8.666666984558105,8.75,8.443333625793457,8.449999809265137,7.7772064208984375,9452700.0
2005-03-16,8.416666984558105,8.550000190734863,8.303333282470703,8.306666374206543,7.645285129547119,13383900.0
2005-03-17,8.333333015441895,8.363333702087402,8.203332901000977,8.223333358764648,7.56858491897583,11064600.0
2005-03-18,8.229999542236328,8.256667137145996,7.9066667556762695,8.056666374206543,7.41519021987915,15975300.0
2005-03-21,8.053333282470703,8.353333473205566,8.00333309173584,8.333333015441895,7.669827938079834,16361400.0
2005-03-22,8.34000015258789,8.416666984558105,8.15333366394043,8.183333396911621,7.5317702293396,15574800.0
2005-03-23,8.173333168029785,8.416666984558105,8.15666675567627,8.359999656677246,7.694370746612549,18219600.0
2005-03-24,8.383333206176758,8.609999656677246,8.369999885559082,8.376667022705078,7.709713459014893,21633900.0
2005-03-28,8.380000114440918,8.5,8.203332901000977,8.283333778381348,7.62380838394165,12779700.0
2005-03-29,8.273333549499512,8.366666793823242,8.063333511352539,8.100000381469727,7.45507287979126,14685000.0
2005-03-30,8.103333473205566,8.216666221618652,7.823333263397217,8.100000381469727,7.45507287979126,21467700.0
2005-03-31,8.053333282470703,8.109999656677246,7.883333206176758,7.920000076293945,7.289404392242432,12957900.0
2005-04-01,8.016666412353516,8.063333511352539,7.796666622161865,7.8433332443237305,7.218841552734375,12768900.0
2005-04-04,7.800000190734863,7.823333263397217,7.62333345413208,7.796666622161865,7.175891399383545,10535700.0
2005-04-05,7.800000190734863,7.9633331298828125,7.613333225250244,7.659999847412109,7.050106525421143,10753200.0
2005-04-06,7.803333282470703,7.933333396911621,7.75,7.776666641235352,7.1574835777282715,14186700.0
2005-04-07,7.816666603088379,8.0,7.683333396911621,7.920000076293945,7.289404392242432,12658800.0
2005-04-08,7.953333377838135,8.130000114440918,7.800000190734863,7.816666603088379,7.19429874420166,15538500.0
2005-04-11,7.87333345413208,7.900000095367432,7.639999866485596,7.663333415985107,7.0531744956970215,8209500.0
2005-04-12,7.639999866485596,7.769999980926514,7.46999979019165,7.756666660308838,7.1390767097473145,12805800.0
2005-04-13,7.766666889190674,7.7866668701171875,7.383333206176758,7.433333396911621,6.841487884521484,12460200.0
2005-04-14,7.449999809265137,7.519999980926514,7.3466668128967285,7.37333345413208,6.786263465881348,8802000.0
2005-04-15,7.28000020980835,7.333333492279053,7.050000190734863,7.116666793823242,6.550034523010254,15753900.0
2005-04-18,7.073333263397217,7.226666450500488,7.0333333015441895,7.066666603088379,6.504014492034912,11827500.0
2005-04-19,7.183333396911621,7.366666793823242,7.150000095367432,7.313333511352539,6.7310404777526855,9136500.0
2005-04-20,7.436666488647461,7.483333110809326,7.083333492279053,7.090000152587891,6.525491237640381,14116800.0
2005-04-21,7.233333110809326,7.510000228881836,7.170000076293945,7.483333110809326,6.887505054473877,13453800.0
2005-04-22,7.436666488647461,7.486666679382324,7.326666831970215,7.413333415985107,6.823078155517578,8406900.0
2005-04-25,7.476666450500488,7.586666584014893,7.440000057220459,7.53000020980835,6.930456638336182,7954200.0
2005-04-26,7.5333333015441895,7.690000057220459,7.3433332443237305,7.496666431427002,6.899775981903076,8828700.0
2005-04-27,7.300000190734863,7.326666831970215,7.059999942779541,7.210000038146973,6.635934829711914,15233700.0
2005-04-28,7.186666488647461,7.329999923706055,7.116666793823242,7.233333110809326,6.657410144805908,9323700.0
2005-04-29,7.303333282470703,7.360000133514404,6.973333358764648,7.309999942779541,6.727972030639648,11958900.0
2005-05-02,7.396666526794434,7.480000019073486,7.173333168029785,7.2833333015441895,6.703429222106934,8372700.0
2005-05-03,7.289999961853027,7.423333168029785,7.2133331298828125,7.243333339691162,6.666615009307861,10987800.0
2005-05-04,7.276666641235352,7.526666641235352,7.253333568572998,7.473333358764648,6.878301620483398,11720400.0
2005-05-05,7.516666889190674,7.7133331298828125,7.476666450500488,7.619999885559082,7.013289928436279,15481800.0
2005-05-06,7.710000038146973,7.726666450500488,7.5333333015441895,7.723333358764648,7.108397006988525,8893200.0
2005-05-09,7.756666660308838,7.920000076293945,7.710000038146973,7.866666793823242,7.2403178215026855,18633300.0
2005-05-10,7.766666889190674,7.769999980926514,7.473333358764648,7.559999942779541,6.958068370819092,18378000.0
2005-05-11,7.599999904632568,7.633333206176758,7.420000076293945,7.433333396911621,6.841487884521484,13885500.0
2005-05-12,7.433333396911621,7.696666717529297,7.426666736602783,7.5966668128967285,6.99181604385376,20889600.0
2005-05-13,8.283333778381348,8.489999771118164,7.933333396911621,8.443333625793457,7.771068572998047,66258000.0
2005-05-16,8.34333324432373,8.529999732971191,8.34000015258789,8.473333358764648,7.79868221282959,16602600.0
2005-05-17,8.423333168029785,8.606666564941406,8.416666984558105,8.566666603088379,7.884581565856934,15995100.0
2005-05-18,8.546667098999023,8.649999618530273,8.456666946411133,8.630000114440918,7.942874908447266,13751400.0
2005-05-19,8.649999618530273,8.686666488647461,8.516666412353516,8.613333702087402,7.927533149719238,11322000.0
2005-05-20,8.603333473205566,8.770000457763672,8.50333309173584,8.766666412353516,8.068658828735352,12925200.0
2005-05-23,8.826666831970215,9.0600004196167,8.800000190734863,8.970000267028809,8.255803108215332,17591700.0
2005-05-24,8.926666259765625,9.130000114440918,8.883333206176758,9.09666633605957,8.372383117675781,13054800.0
2005-05-25,9.076666831970215,9.123332977294922,8.893333435058594,8.979999542236328,8.265007019042969,13381800.0
2005-05-26,9.0600004196167,9.303333282470703,9.043333053588867,9.233333587646484,8.4981689453125,19719600.0
2005-05-27,9.260000228881836,9.260000228881836,9.076666831970215,9.173333168029785,8.44294261932373,8068500.0
2005-05-31,9.133333206176758,9.210000038146973,8.883333206176758,9.033333778381348,8.314092636108398,19079400.0
2005-06-01,8.973333358764648,9.283333778381348,8.866666793823242,9.116666793823242,8.390790939331055,19915800.0
2005-06-02,9.083333015441895,9.456666946411133,9.083333015441895,9.456666946411133,8.703722953796387,17108700.0
2005-06-03,9.423333168029785,9.510000228881836,9.333333015441895,9.433333396911621,8.682244300842285,13990500.0
2005-06-06,9.263333320617676,9.446666717529297,9.256667137145996,9.34333324432373,8.599413871765137,12822300.0
2005-06-07,9.279999732971191,9.433333396911621,9.083333015441895,9.116666793823242,8.390790939331055,24353400.0
2005-06-08,9.140000343322754,9.266666412353516,8.956666946411133,9.053333282470703,8.332502365112305,15468000.0
2005-06-09,8.983333587646484,9.436666488647461,8.973333358764648,9.433333396911621,8.682244300842285,15497700.0
2005-06-10,9.423333168029785,9.433333396911621,9.263333320617676,9.326666831970215,8.584073066711426,11627400.0
2005-06-13,9.333333015441895,9.796667098999023,9.306666374206543,9.533333778381348,8.774282455444336,35247900.0
2005-06-14,9.536666870117188,9.693333625793457,8.670000076293945,8.970000267028809,8.255803108215332,60210300.0
2005-06-15,8.91333293914795,8.983333587646484,8.59000015258789,8.943333625793457,8.231261253356934,41744700.0
2005-06-16,8.9399995803833,9.050000190734863,8.8100004196167,8.989999771118164,8.274209022521973,12231000.0
2005-06-17,9.100000381469727,9.116666793823242,8.946666717529297,8.970000267028809,8.255803108215332,11408700.0
2005-06-20,8.970000267028809,9.166666984558105,8.823333740234375,9.106666564941406,8.381587982177734,15151500.0
2005-06-21,9.166666984558105,9.236666679382324,9.079999923706055,9.193333625793457,8.461352348327637,10704300.0
2005-06-22,9.289999961853027,9.353333473205566,9.069999694824219,9.183333396911621,8.452152252197266,17516700.0
2005-06-23,9.166666984558105,9.4399995803833,9.133333206176758,9.326666831970215,8.584073066711426,20924400.0
2005-06-24,9.3100004196167,9.313333511352539,8.979999542236328,9.029999732971191,8.31102466583252,11890800.0
2005-06-27,8.973333358764648,9.046667098999023,8.876667022705078,8.956666946411133,8.24353313446045,8864700.0
2005-06-28,8.993332862854004,9.073333740234375,8.893333435058594,9.013333320617676,8.295686721801758,6557700.0
2005-06-29,9.016666412353516,9.033333778381348,8.856666564941406,8.930000305175781,8.218986511230469,7089300.0
2005-06-30,8.989999771118164,9.073333740234375,8.83666706085205,8.90666675567627,8.19751262664795,14830800.0
2005-07-01,8.876667022705078,8.960000038146973,8.766666412353516,8.946666717529297,8.234325408935547,7879200.0
2005-07-05,8.979999542236328,9.123332977294922,8.893333435058594,9.08666706085205,8.363180160522461,9711000.0
2005-07-06,9.116666793823242,9.369999885559082,9.013333320617676,9.329999923706055,8.587137222290039,17590800.0
2005-07-07,9.183333396911621,9.333333015441895,9.15333366394043,9.263333320617676,8.52578067779541,11647500.0
2005-07-08,9.319999694824219,9.40999984741211,9.199999809265137,9.380000114440918,8.633160591125488,10203300.0
2005-07-11,9.463333129882812,9.616666793823242,9.423333168029785,9.520000457763672,8.762008666992188,9987300.0
2005-07-12,9.513333320617676,9.539999961853027,9.273333549499512,9.466666221618652,8.712924003601074,14106300.0
2005-07-13,9.506667137145996,9.533333778381348,9.319999694824219,9.479999542236328,8.72519302368164,14869500.0
2005-07-14,9.579999923706055,9.766666412353516,9.046667098999023,9.0600004196167,8.338637351989746,46787400.0
2005-07-15,9.033333778381348,9.0600004196167,8.806666374206543,8.963333129882812,8.249665260314941,30583800.0
2005-07-18,8.936666488647461,8.9399995803833,8.649999618530273,8.739999771118164,8.044113159179688,26122500.0
2005-07-19,8.793333053588867,8.880000114440918,8.726666450500488,8.859999656677246,8.154561042785645,12947400.0
2005-07-20,8.756667137145996,9.029999732971191,8.636666297912598,8.993332862854004,8.277278900146484,13162500.0
2005-07-21,8.876667022705078,8.916666984558105,8.65666675567627,8.84000015258789,8.136152267456055,14863200.0
2005-07-22,8.883333206176758,9.010000228881836,8.546667098999023,8.609999656677246,7.924467086791992,17481600.0
2005-07-25,8.510000228881836,8.926666259765625,8.473333358764648,8.65999984741211,7.970483779907227,24373800.0
2005-07-26,8.623332977294922,8.853333473205566,8.59000015258789,8.84000015258789,8.136152267456055,18987300.0
2005-07-27,8.853333473205566,9.0600004196167,8.703332901000977,9.020000457763672,8.301824569702148,20195700.0
2005-07-28,9.00333309173584,9.133333206176758,8.880000114440918,9.09000015258789,8.36624813079834,10281000.0
2005-07-29,9.053333282470703,9.149999618530273,8.946666717529297,9.020000457763672,8.301824569702148,8791500.0
2005-08-01,9.073333740234375,9.196666717529297,9.013333320617676,9.15666675567627,8.427605628967285,9726000.0
2005-08-02,9.166666984558105,9.3100004196167,9.15333366394043,9.279999732971191,8.541118621826172,10566300.0
2005-08-03,9.279999732971191,9.366666793823242,9.196666717529297,9.279999732971191,8.541118621826172,12956400.0
2005-08-04,9.210000038146973,9.25,9.16333293914795,9.183333396911621,8.452152252197266,8910600.0
2005-08-05,9.170000076293945,9.436666488647461,9.106666564941406,9.416666984558105,8.666906356811523,17102400.0
2005-08-08,9.479999542236328,9.65666675567627,9.383333206176758,9.449999809265137,8.697583198547363,18138600.0
2005-08-09,9.463333129882812,9.486666679382324,9.323333740234375,9.426666259765625,8.67611026763916,7297500.0
2005-08-10,9.466666221618652,9.513333320617676,9.1899995803833,9.286666870117188,8.547253608703613,11013900.0
2005-08-11,9.286666870117188,9.433333396911621,9.196666717529297,9.416666984558105,8.666906356811523,17538900.0
2005-08-12,9.970000267028809,10.069999694824219,9.630000114440918,9.983333587646484,9.188456535339355,57385500.0
2005-08-15,10.016666412353516,10.34000015258789,9.890000343322754,10.236666679382324,9.421614646911621,22070100.0
2005-08-16,10.140000343322754,10.229999542236328,9.989999771118164,10.063333511352539,9.262085914611816,15937200.0
2005-08-17,10.020000457763672,10.186666488647461,10.013333320617676,10.063333511352539,9.262085914611816,15189300.0
2005-08-18,9.986666679382324,10.036666870117188,9.760000228881836,9.803333282470703,9.022788047790527,20568300.0
2005-08-19,9.819999694824219,9.850000381469727,9.703332901000977,9.733333587646484,8.958357810974121,10555800.0
2005-08-22,9.716666221618652,9.873332977294922,9.539999961853027,9.65333366394043,8.884729385375977,13680600.0
2005-08-23,9.643333435058594,9.766666412353516,9.609999656677246,9.716666221618652,8.943017959594727,6361500.0
2005-08-24,9.65333366394043,9.930000305175781,9.606666564941406,9.723333358764648,8.949153900146484,12865500.0
2005-08-25,9.766666412353516,9.84333324432373,9.683333396911621,9.789999961853027,9.010512351989746,7412100.0
2005-08-26,9.800000190734863,9.800000190734863,9.546667098999023,9.640000343322754,8.872454643249512,8085900.0
2005-08-29,9.550000190734863,9.666666984558105,9.473333358764648,9.65666675567627,8.887795448303223,8584800.0
2005-08-30,9.640000343322754,10.026666641235352,9.626667022705078,10.00333309173584,9.20686149597168,23721300.0
2005-08-31,9.979999542236328,10.353333473205566,9.949999809265137,10.226666450500488,9.412413597106934,22670100.0
2005-09-01,10.196666717529297,10.323333740234375,10.143333435058594,10.229999542236328,9.415480613708496,13922100.0
2005-09-02,10.25,10.25,10.029999732971191,10.063333511352539,9.262085914611816,11745000.0
2005-09-06,10.100000381469727,10.199999809265137,9.946666717529297,10.146666526794434,9.338783264160156,10577400.0
2005-09-07,10.133333206176758,10.49666690826416,10.106666564941406,10.470000267028809,9.636369705200195,14700300.0
2005-09-08,10.40666675567627,10.723333358764648,10.40666675567627,10.59333324432373,9.749884605407715,16152900.0
2005-09-09,10.706666946411133,10.75333309173584,10.533333778381348,10.729999542236328,9.87567138671875,11355900.0
2005-09-12,10.739999771118164,10.773333549499512,10.566666603088379,10.693333625793457,9.841920852661133,13914600.0
2005-09-13,10.643333435058594,11.069999694824219,10.643333435058594,11.016666412353516,10.139511108398438,21368100.0
2005-09-14,10.933333396911621,11.079999923706055,10.833333015441895,10.883333206176758,10.016796112060547,12586200.0
2005-09-15,11.050000190734863,11.199999809265137,10.983333587646484,11.076666831970215,10.19473648071289,18993900.0
2005-09-16,11.170000076293945,11.229999542236328,10.993332862854004,11.083333015441895,10.200872421264648,12995700.0
2005-09-19,11.069999694824219,11.106666564941406,10.866666793823242,10.926666259765625,10.056676864624023,10707900.0
2005-09-20,11.010000228881836,11.263333320617676,10.99666690826416,11.140000343322754,10.253026008605957,13054800.0
2005-09-21,11.09666633605957,11.316666603088379,10.946666717529297,11.043333053588867,10.164053916931152,15641400.0
2005-09-22,11.069999694824219,11.069999694824219,10.550000190734863,10.74666690826416,9.891011238098145,18478800.0
2005-09-23,10.723333358764648,10.99666690826416,10.633333206176758,10.90333366394043,10.035202980041504,7866000.0
2005-09-26,10.986666679382324,11.069999694824219,10.789999961853027,10.993332862854004,10.11803913116455,10169400.0
2005-09-27,11.039999961853027,11.136666297912598,10.946666717529297,11.029999732971191,10.15178394317627,10104000.0
2005-09-28,11.063333511352539,11.126667022705078,10.936666488647461,11.09666633605957,10.213142395019531,8838900.0
2005-09-29,11.100000381469727,11.333333015441895,11.010000228881836,11.326666831970215,10.424830436706543,12834300.0
2005-09-30,11.333333015441895,11.529999732971191,11.3100004196167,11.426666259765625,10.51686954498291,11470800.0
2005-10-03,11.5600004196167,11.823333740234375,11.466666221618652,11.739999771118164,10.805253028869629,13747200.0
2005-10-04,11.789999961853027,11.983333587646484,11.5600004196167,11.58666706085205,10.664130210876465,12861900.0
2005-10-05,11.600000381469727,11.600000381469727,11.133333206176758,11.203332901000977,10.311314582824707,14979600.0
2005-10-06,11.1899995803833,11.363333702087402,10.826666831970215,11.16333293914795,10.27450180053711,17137800.0
2005-10-07,11.183333396911621,11.296667098999023,10.933333396911621,11.020000457763672,10.14258098602295,13798800.0
2005-10-10,11.076666831970215,11.09666633605957,10.736666679382324,10.739999771118164,9.884872436523438,11480400.0
2005-10-11,10.779999732971191,10.873332977294922,10.483333587646484,10.606666564941406,9.762157440185547,13501200.0
2005-10-12,10.576666831970215,10.896666526794434,10.563333511352539,10.733333587646484,9.878740310668945,16441500.0
2005-10-13,10.710000038146973,10.726666450500488,10.266666412353516,10.676666259765625,9.826581954956055,12732600.0
2005-10-14,10.75333309173584,10.886666297912598,10.5,10.676666259765625,9.826581954956055,7781400.0
2005-10-17,10.683333396911621,10.886666297912598,10.683333396911621,10.779999732971191,9.9216890335083,6097800.0
2005-10-18,10.819999694824219,10.84000015258789,10.533333778381348,10.603333473205566,9.759089469909668,7495800.0
2005-10-19,10.466666221618652,10.529999732971191,10.170000076293945,10.513333320617676,9.67625617980957,15898800.0
2005-10-20,10.529999732971191,10.806666374206543,10.483333587646484,10.58666706085205,9.743748664855957,8988000.0
2005-10-21,10.766666412353516,10.800000190734863,10.573333740234375,10.646666526794434,9.798974990844727,7459200.0
2005-10-24,10.739999771118164,10.936666488647461,10.643333435058594,10.936666488647461,10.065882682800293,7275300.0
2005-10-25,10.863333702087402,11.039999961853027,10.816666603088379,11.006667137145996,10.130309104919434,8367000.0
2005-10-26,11.010000228881836,11.033333778381348,10.6899995803833,10.706666946411133,9.854194641113281,10383600.0
2005-10-27,10.726666450500488,10.760000228881836,10.449999809265137,10.483333587646484,9.64864444732666,5694600.0
2005-10-28,10.510000228881836,10.826666831970215,10.25,10.806666374206543,9.946231842041016,11616000.0
2005-10-31,10.850000381469727,11.260000228881836,10.850000381469727,11.183333396911621,10.2929105758667,10810500.0
2005-11-01,11.183333396911621,11.266666412353516,10.960000038146973,11.046667098999023,10.167122840881348,10012200.0
2005-11-02,11.050000190734863,11.699999809265137,11.0,11.686666488647461,10.7561674118042,13091700.0
2005-11-03,11.766666412353516,11.833333015441895,11.456666946411133,11.550000190734863,10.63038158416748,11626800.0
2005-11-04,11.556666374206543,11.583333015441895,11.233333587646484,11.353333473205566,10.449374198913574,14256900.0
2005-11-07,11.41333293914795,11.453332901000977,11.256667137145996,11.303333282470703,10.403355598449707,9270600.0
2005-11-08,11.34666633605957,11.356666564941406,11.043333053588867,11.09333324432373,10.210076332092285,13474200.0
2005-11-09,11.116666793823242,11.666666984558105,10.989999771118164,11.59333324432373,10.670265197753906,20472000.0
2005-11-10,11.99666690826416,12.256667137145996,10.946666717529297,11.16333293914795,10.27450180053711,62590500.0
2005-11-11,11.260000228881836,11.479999542236328,11.210000038146973,11.34666633605957,10.443236351013184,13648200.0
2005-11-14,11.350000381469727,11.666666984558105,11.176666259765625,11.58666706085205,10.664130210876465,12341700.0
2005-11-15,11.65666675567627,11.766666412353516,11.576666831970215,11.613333702087402,10.688672065734863,12405000.0
2005-11-16,11.626667022705078,11.6899995803833,11.34666633605957,11.573333740234375,10.651854515075684,11382000.0
2005-11-17,11.670000076293945,12.09666633605957,11.533333778381348,12.08666706085205,11.124320030212402,17581500.0
2005-11-18,12.126667022705078,12.226666450500488,11.826666831970215,12.063333511352539,11.102845191955566,11644200.0
2005-11-21,12.076666831970215,12.296667098999023,11.99666690826416,12.276666641235352,11.299189567565918,11367600.0
2005-11-22,12.34000015258789,12.723333358764648,12.243332862854004,12.603333473205566,11.59985065460205,18292500.0
2005-11-23,12.616666793823242,12.75,12.5,12.566666603088379,11.56610107421875,10298700.0
2005-11-25,12.626667022705078,12.710000038146973,12.539999961853027,12.6899995803833,11.67961311340332,2916900.0
2005-11-28,12.723333358764648,12.833333015441895,12.399999618530273,12.626667022705078,11.62132453918457,10613100.0
2005-11-29,11.880000114440918,12.216666221618652,11.773333549499512,11.826666831970215,10.88502025604248,26078400.0
2005-11-30,11.743332862854004,12.109999656677246,11.739999771118164,12.050000190734863,11.090567588806152,14386200.0
2005-12-01,12.149999618530273,12.25,12.020000457763672,12.193333625793457,11.222490310668945,14050800.0
2005-12-02,12.25,12.279999732971191,12.033333778381348,12.196666717529297,11.22555923461914,8361900.0
2005-12-05,12.223333358764648,12.223333358764648,11.930000305175781,11.970000267028809,11.01694107055664,9692700.0
2005-12-06,11.989999771118164,12.183333396911621,11.973333358764648,12.020000457763672,11.06296157836914,9381300.0
2005-12-07,12.066666603088379,12.140000343322754,11.833333015441895,12.039999961853027,11.081368446350098,8816700.0
2005-12-08,11.976666450500488,12.133333206176758,11.806666374206543,11.943333625793457,10.992395401000977,9666600.0
2005-12-09,11.979999542236328,12.130000114440918,11.813333511352539,12.113333702087402,11.1488618850708,6572400.0
2005-12-12,12.146666526794434,12.316666603088379,12.126667022705078,12.289999961853027,11.31146240234375,7028400.0
2005-12-13,12.313333511352539,12.556666374206543,12.223333358764648,12.449999809265137,11.458723068237305,11085300.0
2005-12-14,12.356666564941406,12.416666984558105,12.186666488647461,12.333333015441895,11.351348876953125,7186800.0
2005-12-15,12.323333740234375,12.416666984558105,12.050000190734863,12.176666259765625,11.207149505615234,8318100.0
2005-12-16,12.220000267028809,12.33666706085205,12.103333473205566,12.283333778381348,11.305326461791992,26640000.0
2005-12-19,12.3100004196167,12.399999618530273,12.050000190734863,12.079999923706055,11.118180274963379,7307400.0
2005-12-20,12.066666603088379,12.25,11.91333293914795,12.073333740234375,11.112049102783203,7608900.0
2005-12-21,12.130000114440918,12.229999542236328,11.9399995803833,12.050000190734863,11.090567588806152,7234500.0
2005-12-22,12.039999961853027,12.430000305175781,12.036666870117188,12.416666984558105,11.428044319152832,7958400.0
2005-12-23,12.449999809265137,12.529999732971191,12.366666793823242,12.513333320617676,11.517012596130371,5363400.0
2005-12-27,12.5,12.726666450500488,12.460000038146973,12.59000015258789,11.58757495880127,9199200.0
2005-12-28,12.59000015258789,12.74666690826416,12.510000228881836,12.706666946411133,11.694953918457031,6610500.0
2005-12-29,12.699999809265137,12.739999771118164,12.369999885559082,12.423333168029785,11.434178352355957,7761600.0
2005-12-30,12.353333473205566,12.356666564941406,12.136666297912598,12.186666488647461,11.21635627746582,5740200.0
2006-01-03,12.256667137145996,12.833333015441895,12.216666221618652,12.739999771118164,11.725632667541504,11820300.0
2006-01-04,12.83666706085205,13.116666793823242,12.703332901000977,13.09666633605957,12.053898811340332,12751800.0
2006-01-05,13.100000381469727,13.416666984558105,13.076666831970215,13.393333435058594,12.326947212219238,16152300.0
2006-01-06,13.546667098999023,13.66333293914795,13.016666412353516,13.613333702087402,12.52943229675293,15584700.0
2006-01-09,13.606666564941406,14.066666603088379,13.576666831970215,13.993332862854004,12.879173278808594,14012100.0
2006-01-10,13.926666259765625,13.99666690826416,13.75,13.99666690826416,12.882241249084473,8491500.0
2006-01-11,14.010000228881836,14.583333015441895,13.986666679382324,14.50333309173584,13.3485689163208,15657600.0
2006-01-12,14.5,14.723333358764648,14.193333625793457,14.296667098999023,13.158356666564941,12387600.0
2006-01-13,14.263333320617676,14.380000114440918,13.970000267028809,14.170000076293945,13.041776657104492,10532400.0
2006-01-17,13.976666450500488,14.166666984558105,13.789999961853027,14.15999984741211,13.032569885253906,8230800.0
2006-01-18,13.729999542236328,14.279999732971191,13.600000381469727,14.233333587646484,13.100069046020508,11498700.0
2006-01-19,14.423333168029785,15.220000267028809,14.396666526794434,15.023333549499512,13.827165603637695,22869000.0
2006-01-20,15.046667098999023,15.220000267028809,14.600000381469727,14.603333473205566,13.440607070922852,11540100.0
2006-01-23,14.716666221618652,14.8100004196167,14.516666412353516,14.686666488647461,13.517306327819824,8372100.0
2006-01-24,14.720000267028809,15.066666603088379,14.680000305175781,14.760000228881836,13.584799766540527,9722400.0
2006-01-25,14.833333015441895,14.930000305175781,14.453332901000977,14.630000114440918,13.46514892578125,10005900.0
2006-01-26,14.84333324432373,15.143333435058594,14.75,15.130000114440918,13.925339698791504,11220900.0
2006-01-27,15.326666831970215,15.58666706085205,15.199999809265137,15.416666984558105,14.189181327819824,9626100.0
2006-01-30,15.483333587646484,15.5,15.173333168029785,15.243332862854004,14.029650688171387,7894500.0
2006-01-31,15.166666984558105,15.25,14.869999885559082,14.986666679382324,13.793417930603027,9611400.0
2006-02-01,14.716666221618652,15.056666374206543,14.65999984741211,14.99666690826416,13.802624702453613,11271300.0
2006-02-02,15.133333206176758,15.143333435058594,14.516666412353516,14.539999961853027,13.382314682006836,11843400.0
2006-02-03,14.446666717529297,14.853333473205566,14.399999618530273,14.673333168029785,13.50503158569336,12606300.0
2006-02-06,14.633333206176758,15.103333473205566,14.569999694824219,15.08666706085205,13.885458946228027,9086700.0
2006-02-07,15.116666793823242,15.116666793823242,14.543333053588867,14.550000190734863,13.391521453857422,9985200.0
2006-02-08,14.59333324432373,14.970000267028809,14.59333324432373,14.970000267028809,13.778078079223633,9826800.0
2006-02-09,15.016666412353516,15.25,14.623332977294922,14.716666221618652,13.544917106628418,10927500.0
2006-02-10,14.770000457763672,14.83666706085205,14.289999961853027,14.633333206176758,13.468218803405762,10374900.0
2006-02-13,14.58666706085205,14.786666870117188,14.486666679382324,14.683333396911621,13.514237403869629,7018500.0
2006-02-14,14.683333396911621,14.763333320617676,14.516666412353516,14.710000038146973,13.53878116607666,8558700.0
2006-02-15,14.680000305175781,15.033333778381348,14.643333435058594,14.993332862854004,13.799551963806152,12332400.0
2006-02-16,15.273333549499512,15.766666412353516,15.170000076293945,15.733333587646484,14.480635643005371,32647200.0
2006-02-17,16.889999389648438,16.906665802001953,15.733333587646484,15.823333740234375,14.56346607208252,58923900.0
2006-02-21,15.789999961853027,15.816666603088379,15.350000381469727,15.486666679382324,14.253610610961914,17101500.0
2006-02-22,15.266666412353516,15.583333015441895,14.899999618530273,15.460000038146973,14.22906494140625,23493900.0
2006-02-23,15.41333293914795,15.516666412353516,15.180000305175781,15.223333358764648,14.011240005493164,9628200.0
2006-02-24,15.289999961853027,15.473333358764648,15.140000343322754,15.220000267028809,14.008172988891602,10410300.0
2006-02-27,15.33666706085205,15.933333396911621,15.176666259765625,15.83666706085205,14.5757417678833,16661700.0
2006-02-28,15.766666412353516,15.899999618530273,15.556666374206543,15.710000038146973,14.459159851074219,14082900.0
2006-03-01,15.766666412353516,16.399999618530273,15.666666984558105,16.30666732788086,15.008317947387695,17598300.0
2006-03-02,16.290000915527344,16.559999465942383,16.1200008392334,16.329999923706055,15.029791831970215,13636500.0
2006-03-03,16.18000030517578,16.670000076293945,16.149999618530273,16.386667251586914,15.081950187683105,14895000.0
2006-03-06,16.706666946411133,16.816667556762695,16.273332595825195,16.35333251953125,15.051263809204102,13225500.0
2006-03-07,16.356666564941406,16.483333587646484,15.75,16.073333740234375,14.793563842773438,15155100.0
2006-03-08,16.0766658782959,16.15999984741211,15.420000076293945,15.993332862854004,14.719934463500977,16770000.0
2006-03-09,16.18666648864746,16.456666946411133,16.066667556762695,16.0766658782959,14.796629905700684,13417500.0
2006-03-10,16.059999465942383,16.263334274291992,15.65333366394043,15.796667098999023,14.538925170898438,13039500.0
2006-03-13,15.956666946411133,16.06333351135254,15.83666706085205,15.986666679382324,14.713798522949219,9303300.0
2006-03-14,16.0,16.496665954589844,15.9399995803833,16.43000030517578,15.121833801269531,15694800.0
2006-03-15,16.463333129882812,16.71666717529297,16.399999618530273,16.69333267211914,15.36419677734375,12765000.0
2006-03-16,16.72333335876465,16.74333381652832,16.06999969482422,16.126667022705078,14.842650413513184,14210400.0
2006-03-17,16.049999237060547,16.299999237060547,15.8100004196167,16.25666618347168,14.962302207946777,15464700.0
2006-03-20,16.399999618530273,16.40333366394043,16.116666793823242,16.133333206176758,14.848786354064941,7344300.0
2006-03-21,16.93000030517578,17.233333587646484,16.486665725708008,16.93000030517578,15.58202075958252,30886800.0
2006-03-22,16.5,16.579999923706055,16.073333740234375,16.44333267211914,15.134102821350098,28964400.0
2006-03-23,16.5,16.816667556762695,16.31333351135254,16.75,15.416353225708008,16549800.0
2006-03-24,16.793333053588867,17.34666633605957,16.766666412353516,17.316667556762695,15.937904357910156,17198400.0
2006-03-27,17.329999923706055,17.796667098999023,17.273332595825195,17.78333282470703,16.367406845092773,16286100.0
2006-03-28,17.703332901000977,18.293333053588867,17.66666603088379,18.05666732788086,16.61898422241211,19880100.0
2006-03-29,18.133333206176758,19.059999465942383,17.983333587646484,19.02666664123535,17.51174545288086,24677400.0
2006-03-30,19.046667098999023,19.260000228881836,18.703332901000977,19.156665802001953,17.631397247314453,26582700.0
2006-03-31,19.143333435058594,19.40999984741211,18.969999313354492,19.086666107177734,17.56697654724121,20889000.0
2006-04-03,19.18666648864746,19.566667556762695,18.946666717529297,19.299999237060547,17.763320922851562,24222900.0
2006-04-04,19.3266658782959,20.233333587646484,19.30666732788086,20.203332901000977,18.5947265625,30015300.0
2006-04-05,20.16666603088379,20.46666717529297,19.736665725708008,20.366666793823242,18.74505615234375,27824400.0
2006-04-06,20.31333351135254,20.559999465942383,20.03333282470703,20.406665802001953,18.781869888305664,19732800.0
2006-04-07,20.31999969482422,20.5,19.953332901000977,20.35333251953125,18.732789993286133,17066800.0
2006-04-10,20.30666732788086,20.426666259765625,19.84666633605957,20.0,18.407581329345703,15855700.0
2006-04-11,20.066667556762695,20.066667556762695,19.393333435058594,19.513334274291992,17.959672927856445,17551800.0
2006-04-12,19.639999389648438,20.406665802001953,19.53333282470703,20.299999237060547,18.683700561523438,14957700.0
2006-04-13,19.866666793823242,20.093334197998047,19.65333366394043,19.733333587646484,18.162147521972656,18459000.0
2006-04-17,19.700000762939453,20.280000686645508,19.626667022705078,19.786666870117188,18.211244583129883,11096700.0
2006-04-18,19.433332443237305,19.440000534057617,18.793333053588867,19.31999969482422,17.78173065185547,29137200.0
2006-04-19,19.200000762939453,19.65333366394043,18.933332443237305,19.440000534057617,17.89217185974121,12936900.0
2006-04-20,19.266666412353516,19.760000228881836,18.946666717529297,19.413333892822266,17.867630004882812,13817100.0
2006-04-21,19.47333335876465,19.553333282470703,18.486665725708008,18.713333129882812,17.223363876342773,19250400.0
2006-04-24,18.83333396911621,19.47333335876465,18.5,19.286666870117188,17.75105094909668,16921200.0
2006-04-25,19.066667556762695,19.31999969482422,18.733333587646484,19.273332595825195,17.738779067993164,17994100.0
2006-04-26,19.34666633605957,19.639999389648438,18.933332443237305,19.139999389648438,17.616064071655273,8263200.0
2006-04-27,19.066667556762695,19.626667022705078,18.65333366394043,19.446666717529297,17.89830780029297,11574100.0
2006-04-28,19.459999084472656,19.726667404174805,19.293333053588867,19.479999542236328,17.928987503051758,7118400.0
2006-05-01,19.613332748413086,20.979999542236328,19.613332748413086,20.600000381469727,18.959815979003906,22561800.0
2006-05-02,20.753334045410156,21.0,20.219999313354492,20.573333740234375,18.935270309448242,13492500.0
2006-05-03,20.34000015258789,20.933332443237305,20.31999969482422,20.706666946411133,19.05799102783203,9452800.0
2006-05-04,20.299999237060547,20.799999237060547,20.19333267211914,20.573333740234375,18.935270309448242,12778200.0
2006-05-05,20.68000030517578,20.926666259765625,20.393333435058594,20.85333251953125,19.192977905273438,8454600.0
2006-05-08,20.799999237060547,21.253334045410156,20.566667556762695,20.760000228881836,19.107078552246094,12590500.0
2006-05-09,20.733333587646484,20.84000015258789,20.100000381469727,20.126667022705078,18.524171829223633,14041200.0
2006-05-10,19.886667251586914,20.1200008392334,19.479999542236328,19.68000030517578,18.113065719604492,18831600.0
2006-05-11,19.8799991607666,20.066667556762695,18.8266658782959,18.979999542236328,17.468799591064453,30027700.0
2006-05-12,18.52666664123535,18.6200008392334,17.15999984741211,17.553333282470703,16.15572738647461,39204300.0
2006-05-15,17.520000457763672,17.959999084472656,17.366666793823242,17.80666732788086,16.388887405395508,13834500.0
2006-05-16,17.906665802001953,17.913333892822266,17.226667404174805,17.34000015258789,15.959378242492676,12438300.0
2006-05-17,17.280000686645508,17.3799991607666,16.33333396911621,16.639999389648438,15.315113067626953,21026800.0
2006-05-18,16.773332595825195,16.933332443237305,15.866666793823242,15.886666297912598,14.621760368347168,17168200.0
2006-05-19,16.03333282470703,16.600000381469727,15.873332977294922,16.219999313354492,14.928553581237793,23320200.0
2006-05-22,16.133333206176758,16.16666603088379,15.5600004196167,16.0,14.726068496704102,18372100.0
2006-05-23,16.33333396911621,16.713333129882812,15.760000228881836,15.826666831970215,14.566537857055664,13307800.0
2006-05-24,15.966666221618652,16.50666618347168,15.606666564941406,16.03333282470703,14.756750106811523,14488000.0
2006-05-25,16.33333396911621,16.573333740234375,15.859999656677246,15.946666717529297,14.676983833312988,10591600.0
2006-05-26,16.00666618347168,16.113332748413086,15.813333511352539,15.979999542236328,14.707660675048828,7366000.0
2006-05-30,16.00666618347168,16.013334274291992,15.306666374206543,15.313333511352539,14.094075202941895,11219700.0
2006-05-31,15.520000457763672,15.666666984558105,15.226666450500488,15.319999694824219,14.100213050842285,14960500.0
2006-06-01,15.493332862854004,16.1200008392334,15.25333309173584,16.1200008392334,14.83651351928711,13428100.0
2006-06-02,16.3799991607666,16.459999084472656,15.726666450500488,15.886666297912598,14.621760368347168,16842700.0
2006-06-05,15.800000190734863,16.093334197998047,15.173333168029785,15.220000267028809,14.008172988891602,14526300.0
2006-06-06,15.41333293914795,15.426666259765625,14.399999618530273,14.813333511352539,13.633886337280273,20603200.0
2006-06-07,14.973333358764648,15.0,14.433333396911621,14.546667098999023,13.388452529907227,14134500.0
2006-06-08,14.380000114440918,14.566666603088379,13.706666946411133,14.279999732971191,13.14301586151123,18264300.0
2006-06-09,14.466666221618652,14.713333129882812,14.113333702087402,14.233333587646484,13.100069046020508,10845600.0
2006-06-12,13.986666679382324,14.173333168029785,13.366666793823242,13.446666717529297,12.376032829284668,11580700.0
2006-06-13,13.4399995803833,13.713333129882812,13.113333702087402,13.239999771118164,12.185821533203125,13313700.0
2006-06-14,13.319999694824219,13.666666984558105,13.180000305175781,13.626667022705078,12.541701316833496,12012300.0
2006-06-15,14.126667022705078,14.866666793823242,14.013333320617676,14.819999694824219,13.640020370483398,20933400.0
2006-06-16,14.720000267028809,14.760000228881836,14.300000190734863,14.4399995803833,13.290279388427734,12586200.0
2006-06-19,14.600000381469727,14.673333168029785,13.973333358764648,14.006667137145996,12.891447067260742,9701100.0
2006-06-20,13.619999885559082,14.100000381469727,13.566666603088379,13.786666870117188,12.688963890075684,13395400.0
2006-06-21,13.726666450500488,14.15999984741211,13.726666450500488,13.9399995803833,12.830092430114746,11029300.0
2006-06-22,14.09333324432373,14.133333206176758,13.4399995803833,13.533333778381348,12.455801963806152,13308400.0
2006-06-23,13.506667137145996,13.819999694824219,13.380000114440918,13.539999961853027,12.461939811706543,8380000.0
2006-06-26,13.520000457763672,13.666666984558105,13.34666633605957,13.41333293914795,12.345353126525879,7043400.0
2006-06-27,13.493332862854004,13.506667137145996,12.806666374206543,12.986666679382324,11.952659606933594,15212800.0
2006-06-28,13.08666706085205,13.920000076293945,12.74666690826416,13.706666946411133,12.615331649780273,20834400.0
2006-06-29,13.333333015441895,14.326666831970215,13.286666870117188,14.326666831970215,13.185968399047852,17191600.0
2006-06-30,14.466666221618652,14.693333625793457,14.08666706085205,14.193333625793457,13.063248634338379,11706000.0
2006-07-03,14.520000457763672,14.533333778381348,14.300000190734863,14.399999618530273,13.253462791442871,4367400.0
2006-07-05,14.173333168029785,14.300000190734863,13.75333309173584,13.75333309173584,12.658285140991211,11492700.0
2006-07-06,13.75333309173584,13.886666297912598,13.186666488647461,13.326666831970215,12.26558780670166,11765800.0
2006-07-07,13.420000076293945,13.446666717529297,12.766666412353516,12.91333293914795,11.885163307189941,13530700.0
2006-07-10,12.946666717529297,13.039999961853027,12.239999771118164,12.353333473205566,11.369751930236816,11248000.0
2006-07-11,12.313333511352539,12.813333511352539,12.133333206176758,12.766666412353516,11.750176429748535,15014500.0
2006-07-12,12.720000267028809,12.866666793823242,12.140000343322754,12.15333366394043,11.185676574707031,11525800.0
2006-07-13,11.966666221618652,12.266666412353516,11.779999732971191,11.84000015258789,10.897293090820312,13514500.0
2006-07-14,12.0600004196167,12.126667022705078,11.446666717529297,11.779999732971191,10.842066764831543,14303700.0
2006-07-17,11.726666450500488,12.006667137145996,11.666666984558105,11.873332977294922,10.927973747253418,12570100.0
2006-07-18,12.279999732971191,12.646666526794434,11.84000015258789,12.520000457763672,11.523148536682129,24483300.0
2006-07-19,12.466666221618652,13.226666450500488,12.373332977294922,13.066666603088379,12.026290893554688,26388700.0
2006-07-20,13.300000190734863,13.533333778381348,12.786666870117188,12.806666374206543,11.786992073059082,12640000.0
2006-07-21,12.373332977294922,12.426666259765625,11.75333309173584,11.84666633605957,10.903427124023438,15847900.0
2006-07-24,12.286666870117188,13.34000015258789,12.220000267028809,13.039999961853027,12.00174617767334,24579400.0
2006-07-25,13.199999809265137,13.640000343322754,13.006667137145996,13.5,12.42512035369873,14352600.0
2006-07-26,13.5,13.65999984741211,13.100000381469727,13.5,12.42512035369873,12382900.0
2006-07-27,13.673333168029785,14.233333587646484,13.446666717529297,13.693333625793457,12.60306167602539,17358400.0
2006-07-28,14.046667098999023,15.140000343322754,13.966666221618652,15.113333702087402,13.910000801086426,20382400.0
2006-07-31,14.953332901000977,15.106666564941406,14.720000267028809,14.760000228881836,13.584799766540527,14869000.0
2006-08-01,14.579999923706055,14.606666564941406,13.899999618530273,14.166666984558105,13.038707733154297,15024100.0
2006-08-02,14.479999542236328,15.326666831970215,14.446666717529297,15.25333309173584,14.03885269165039,18919300.0
2006-08-03,15.199999809265137,16.626667022705078,14.986666679382324,16.213333129882812,14.922418594360352,22264200.0
2006-08-04,16.639999389648438,16.66666603088379,15.579999923706055,15.993332862854004,14.719934463500977,20455800.0
2006-08-07,15.713333129882812,16.00666618347168,15.5,15.806666374206543,14.548128128051758,10903600.0
2006-08-08,15.933333396911621,16.566667556762695,15.893333435058594,16.226667404174805,14.934690475463867,15495100.0
2006-08-09,16.546667098999023,17.0,16.100000381469727,16.219999313354492,14.928553581237793,14617600.0
2006-08-10,16.040000915527344,16.200000762939453,15.766666412353516,16.106666564941406,14.824241638183594,26803500.0
2006-08-11,14.933333396911621,16.00666618347168,14.880000114440918,15.600000381469727,14.357914924621582,40081800.0
2006-08-14,15.793333053588867,15.953332901000977,15.433333396911621,15.520000457763672,14.28428840637207,20235300.0
2006-08-15,15.920000076293945,17.100000381469727,15.766666412353516,17.013334274291992,15.65871810913086,22554300.0
2006-08-16,17.106666564941406,18.30666732788086,16.66666603088379,18.233333587646484,16.78158187866211,25731100.0
2006-08-17,18.00666618347168,18.479999542236328,17.766666412353516,17.946666717529297,16.517744064331055,20355600.0
2006-08-18,17.96666717529297,18.33333396911621,17.34000015258789,18.239999771118164,16.7877197265625,16647400.0
2006-08-21,17.96666717529297,18.0,17.52666664123535,17.566667556762695,16.16800308227539,12505500.0
2006-08-22,17.513334274291992,18.02666664123535,17.5,17.540000915527344,16.14345359802246,11848200.0
2006-08-23,17.6733341217041,17.85333251953125,17.139999389648438,17.52666664123535,16.131179809570312,12135300.0
2006-08-24,17.573333740234375,17.799999237060547,17.293333053588867,17.706666946411133,16.296852111816406,6520000.0
2006-08-25,17.573333740234375,17.96666717529297,17.399999618530273,17.65333366394043,16.247758865356445,5957800.0
2006-08-28,17.946666717529297,18.780000686645508,17.913333892822266,18.260000228881836,16.806123733520508,19114000.0
2006-08-29,18.433332443237305,19.1733341217041,18.299999237060547,19.086666107177734,17.56697654724121,18199000.0
2006-08-30,19.19333267211914,19.68000030517578,19.14666748046875,19.479999542236328,17.928987503051758,17039100.0
2006-08-31,19.433332443237305,19.520000457763672,18.986665725708008,19.406665802001953,17.861492156982422,12781900.0
2006-09-01,19.1200008392334,19.273332595825195,18.520000457763672,18.593334197998047,17.112918853759766,15143500.0
2006-09-05,18.65333366394043,19.073333740234375,18.3799991607666,19.0,17.487211227416992,13733800.0
2006-09-06,18.66666603088379,18.69333267211914,18.0,18.046667098999023,16.60978126525879,12339300.0
2006-09-07,17.753334045410156,18.81333351135254,17.559999465942383,18.406665802001953,16.941116333007812,18570900.0
2006-09-08,18.700000762939453,18.780000686645508,18.059999465942383,18.46666717529297,16.996337890625,11199400.0
2006-09-11,18.053333282470703,18.96666717529297,17.84666633605957,18.753334045410156,17.260183334350586,14956600.0
2006-09-12,18.66666603088379,19.366666793823242,18.6200008392334,19.246665954589844,17.714231491088867,12460800.0
2006-09-13,19.293333053588867,19.65333366394043,19.233333587646484,19.399999618530273,17.855358123779297,11907100.0
2006-09-14,19.30666732788086,19.66666603088379,19.073333740234375,19.3266658782959,17.78786277770996,10720300.0
2006-09-15,19.393333435058594,19.799999237060547,19.299999237060547,19.706666946411133,18.137603759765625,16244100.0
2006-09-18,19.760000228881836,20.486665725708008,19.700000762939453,20.453332901000977,18.824827194213867,19847400.0
2006-09-19,20.31999969482422,20.46666717529297,19.753334045410156,19.920000076293945,18.333953857421875,17701300.0
2006-09-20,20.18000030517578,20.6733341217041,20.139999389648438,20.64666748046875,19.002765655517578,12797100.0
2006-09-21,20.626667022705078,20.83333396911621,20.286666870117188,20.479999542236328,18.849376678466797,13477600.0
2006-09-22,20.420000076293945,20.546667098999023,19.64666748046875,19.873332977294922,18.29100227355957,16333300.0
2006-09-25,20.1733341217041,20.6733341217041,19.626667022705078,20.586666107177734,18.947538375854492,17112100.0
2006-09-26,20.566667556762695,20.6200008392334,19.893333435058594,20.15333366394043,18.5487117767334,12903000.0
2006-09-27,20.093334197998047,20.733333587646484,19.899999618530273,20.093334197998047,18.49349021911621,14453500.0
2006-09-28,19.30666732788086,19.793333053588867,19.219999313354492,19.713333129882812,18.14374542236328,16183600.0
2006-09-29,19.84666633605957,20.0,19.6200008392334,19.726667404174805,18.1560115814209,9347200.0
2006-10-02,19.633333206176758,19.760000228881836,19.066667556762695,19.226667404174805,17.69583511352539,16186000.0
2006-10-03,18.866666793823242,19.013334274291992,18.446666717529297,18.866666793823242,17.36448860168457,22692300.0
2006-10-04,18.893333435058594,20.726667404174805,18.84000015258789,20.719999313354492,19.070262908935547,36509500.0
2006-10-05,20.639999389648438,20.84666633605957,20.079999923706055,20.133333206176758,18.530305862426758,16567000.0
2006-10-06,20.16666603088379,20.83333396911621,20.106666564941406,20.6200008392334,18.97822380065918,14840200.0
2006-10-09,20.573333740234375,22.219999313354492,20.513334274291992,21.946666717529297,20.199256896972656,23307600.0
2006-10-10,21.83333396911621,21.920000076293945,21.200000762939453,21.446666717529297,19.739070892333984,15616200.0
2006-10-11,21.33333396911621,21.946666717529297,21.00666618347168,21.566667556762695,19.84951400756836,12048600.0
2006-10-12,21.68666648864746,22.100000381469727,21.34000015258789,21.65333366394043,19.929279327392578,10368000.0
2006-10-13,21.579999923706055,22.639999389648438,21.226667404174805,22.513334274291992,20.720808029174805,14604700.0
2006-10-16,22.586666107177734,22.953332901000977,22.073333740234375,22.47333335876465,20.683992385864258,11974200.0
2006-10-17,22.106666564941406,22.260000228881836,21.399999618530273,21.613332748413086,19.89246368408203,13162600.0
2006-10-18,21.933332443237305,22.16666603088379,20.886667251586914,21.040000915527344,19.364782333374023,20568700.0
2006-10-19,20.959999084472656,21.600000381469727,20.793333053588867,21.440000534057617,19.732933044433594,11826000.0
2006-10-20,21.606666564941406,21.6200008392334,20.886667251586914,21.19333267211914,19.505908966064453,8986900.0
2006-10-23,21.14666748046875,21.65999984741211,21.0,21.053333282470703,19.377056121826172,7006200.0
2006-10-24,21.093334197998047,21.906665802001953,21.03333282470703,21.66666603088379,19.941553115844727,12982200.0
2006-10-25,21.873332977294922,22.200000762939453,21.50666618347168,21.866666793823242,20.12563133239746,9735900.0
2006-10-26,21.920000076293945,22.633333206176758,21.920000076293945,22.559999465942383,20.763761520385742,9167200.0
2006-10-27,22.559999465942383,23.059999465942383,21.33333396911621,21.586666107177734,19.867923736572266,14174700.0
2006-10-30,21.733333587646484,22.233333587646484,21.5,21.84666633605957,20.10722541809082,11989800.0
2006-10-31,22.3266658782959,23.246665954589844,22.213333129882812,23.246665954589844,21.395751953125,24904300.0
2006-11-01,22.940000534057617,23.15333366394043,21.133333206176758,21.453332901000977,19.745203018188477,29413500.0
2006-11-02,21.553333282470703,22.020000457763672,21.013334274291992,21.30666732788086,19.610212326049805,21573600.0
2006-11-03,21.546667098999023,21.760000228881836,21.200000762939453,21.733333587646484,20.002910614013672,13701700.0
2006-11-06,21.793333053588867,22.69333267211914,21.520000457763672,22.393333435058594,20.61035919189453,18490000.0
2006-11-07,22.559999465942383,22.97333335876465,22.433332443237305,22.733333587646484,20.92329216003418,13831300.0
2006-11-08,22.573333740234375,23.34666633605957,22.520000457763672,23.066667556762695,21.23008918762207,16208100.0
2006-11-09,23.540000915527344,24.133333206176758,23.3266658782959,23.52666664123535,21.653459548950195,30193900.0
2006-11-10,23.3266658782959,23.440000534057617,22.3799991607666,22.959999084472656,21.13191032409668,32929800.0
2006-11-13,23.00666618347168,24.066667556762695,23.0,24.0,22.089101791381836,21307000.0
2006-11-14,23.913333892822266,24.286666870117188,23.399999618530273,24.239999771118164,22.310001373291016,15713200.0
2006-11-15,24.16666603088379,24.5,23.706666946411133,23.84000015258789,21.941843032836914,12297300.0
2006-11-16,23.940000534057617,24.233333587646484,23.733333587646484,24.14666748046875,22.224098205566406,11429500.0
2006-11-17,23.979999542236328,24.280000686645508,23.83333396911621,24.213333129882812,22.285449981689453,9040200.0
2006-11-20,23.913333892822266,24.573333740234375,23.733333587646484,24.440000534057617,22.494075775146484,15215800.0
2006-11-21,24.513334274291992,24.553333282470703,23.893333435058594,24.059999465942383,22.14432716369629,9684600.0
2006-11-22,24.14666748046875,24.5,24.020000457763672,24.47333335876465,22.524751663208008,6006400.0
2006-11-24,24.35333251953125,24.706666946411133,24.133333206176758,24.65333366394043,22.690418243408203,3608400.0
2006-11-27,24.50666618347168,24.83333396911621,23.373332977294922,23.540000915527344,21.665739059448242,14632300.0
2006-11-28,23.459999084472656,24.19333267211914,23.093334197998047,23.979999542236328,22.070693969726562,12024100.0
2006-11-29,24.200000762939453,24.626667022705078,24.106666564941406,24.33333396911621,22.395902633666992,14494800.0
2006-11-30,24.33333396911621,24.860000610351562,24.040000915527344,24.65999984741211,22.696556091308594,14590800.0
2006-12-01,24.386667251586914,24.420000076293945,23.479999542236328,23.69333267211914,21.806854248046875,19625200.0
2006-12-04,24.0,24.959999084472656,23.913333892822266,24.65333366394043,22.690418243408203,15539200.0
2006-12-05,24.393333435058594,24.540000915527344,24.126667022705078,24.399999618530273,22.457252502441406,16583800.0
2006-12-06,24.479999542236328,24.479999542236328,24.03333282470703,24.366666793823242,22.42658042907715,11956000.0
2006-12-07,24.366666793823242,24.5,23.566667556762695,23.780000686645508,21.886621475219727,12172300.0
2006-12-08,23.606666564941406,24.02666664123535,23.266666412353516,23.700000762939453,21.812997817993164,14121400.0
2006-12-11,23.706666946411133,24.393333435058594,23.65333366394043,24.106666564941406,22.187273025512695,12887100.0
2006-12-12,23.926666259765625,24.00666618347168,23.540000915527344,23.860000610351562,21.960256576538086,14202900.0
2006-12-13,24.053333282470703,24.33333396911621,24.053333282470703,24.139999389648438,22.21795654296875,12298800.0
2006-12-14,24.33333396911621,24.873332977294922,24.31333351135254,24.566667556762695,22.610652923583984,17884500.0
2006-12-15,24.726667404174805,25.0,24.573333740234375,25.0,23.00948143005371,18652300.0
2006-12-18,25.02666664123535,25.733333587646484,25.013334274291992,25.433332443237305,23.40831756591797,17208900.0
2006-12-19,25.106666564941406,25.933332443237305,25.073333740234375,25.799999237060547,23.745790481567383,13640500.0
2006-12-20,25.66666603088379,25.97333335876465,25.486665725708008,25.50666618347168,23.47580909729004,7664800.0
2006-12-21,25.64666748046875,25.719999313354492,25.0,25.286666870117188,23.27332878112793,9198000.0
2006-12-22,25.246665954589844,25.33333396911621,24.566667556762695,24.68666648864746,22.721097946166992,9254200.0
2006-12-26,24.81999969482422,25.040000915527344,24.579999923706055,24.68000030517578,22.714962005615234,5704800.0
2006-12-27,24.786666870117188,25.093334197998047,24.786666870117188,25.00666618347168,23.01561737060547,6623800.0
2006-12-28,25.03333282470703,25.059999465942383,24.713333129882812,24.8266658782959,22.849950790405273,5347800.0
2006-12-29,24.8266658782959,25.34666633605957,24.64666748046875,24.6733341217041,22.70882225036621,9652300.0
2007-01-03,24.713333129882812,25.013334274291992,23.19333267211914,24.053333282470703,22.138195037841797,28870500.0
2007-01-04,23.96666717529297,24.053333282470703,23.35333251953125,23.940000534057617,22.03388214111328,19932400.0
2007-01-05,23.373332977294922,23.46666717529297,22.280000686645508,22.440000534057617,20.6533145904541,31083600.0
2007-01-08,22.520000457763672,23.040000915527344,22.133333206176758,22.606666564941406,20.806711196899414,16431700.0
2007-01-09,22.639999389648438,22.793333053588867,22.139999389648438,22.16666603088379,20.401744842529297,19104100.0
2007-01-10,21.933332443237305,23.46666717529297,21.600000381469727,23.260000228881836,21.408018112182617,27718600.0
2007-01-11,23.260000228881836,23.440000534057617,22.793333053588867,23.1733341217041,21.32826042175293,23112600.0
2007-01-12,22.8266658782959,23.579999923706055,22.719999313354492,23.486665725708008,21.61664581298828,17454700.0
2007-01-16,23.66666603088379,23.68000030517578,23.260000228881836,23.52666664123535,21.653459548950195,17796600.0
2007-01-17,23.200000762939453,23.34000015258789,22.946666717529297,23.03333282470703,21.199405670166016,17698300.0
2007-01-18,22.83333396911621,22.83333396911621,20.84000015258789,21.126667022705078,19.444549560546875,37540900.0
2007-01-19,20.899999618530273,21.69333267211914,20.753334045410156,21.253334045410156,19.561132431030273,23565100.0
2007-01-22,21.453332901000977,21.799999237060547,21.1733341217041,21.253334045410156,19.561132431030273,18266100.0
2007-01-23,21.15333366394043,21.600000381469727,20.760000228881836,21.260000228881836,19.5672664642334,15758800.0
2007-01-24,21.53333282470703,22.206666946411133,21.433332443237305,21.920000076293945,20.17471694946289,17143000.0
2007-01-25,22.1200008392334,22.200000762939453,21.046667098999023,21.15333366394043,19.46908950805664,15407100.0
2007-01-26,21.33333396911621,21.540000915527344,20.600000381469727,20.979999542236328,19.309558868408203,20739600.0
2007-01-29,20.886667251586914,20.899999618530273,19.940000534057617,20.1200008392334,18.518035888671875,31457100.0
2007-01-30,20.253334045410156,20.639999389648438,20.073333740234375,20.50666618347168,18.87390899658203,15904300.0
2007-01-31,20.406665802001953,20.626667022705078,20.15333366394043,20.433332443237305,18.806415557861328,11699400.0
2007-02-01,20.239999771118164,20.799999237060547,20.200000762939453,20.69333267211914,19.04571533203125,16272400.0
2007-02-02,20.80666732788086,21.33333396911621,20.633333206176758,21.233333587646484,19.542722702026367,14664700.0
2007-02-05,21.33333396911621,21.760000228881836,21.299999237060547,21.579999923706055,19.86178207397461,14497600.0
2007-02-06,22.066667556762695,22.626667022705078,21.739999771118164,22.34666633605957,20.567411422729492,19384600.0
2007-02-07,22.52666664123535,23.273332595825195,22.393333435058594,23.219999313354492,21.371212005615234,19026400.0
2007-02-08,22.866666793823242,23.246665954589844,22.66666603088379,22.920000076293945,21.095094680786133,18156900.0
2007-02-09,23.03333282470703,23.226667404174805,21.68000030517578,21.766666412353516,20.033592224121094,23448900.0
2007-02-12,21.926666259765625,22.719999313354492,21.69333267211914,22.246665954589844,20.475370407104492,19734000.0
2007-02-13,22.606666564941406,22.84666633605957,22.3799991607666,22.66666603088379,20.86193084716797,21243300.0
2007-02-14,22.866666793823242,23.0,22.31333351135254,22.366666793823242,20.5858211517334,27046200.0
2007-02-15,22.35333251953125,22.613332748413086,22.139999389648438,22.5,20.708534240722656,12217000.0
2007-02-16,22.406665802001953,22.433332443237305,21.746665954589844,21.81333351135254,20.076541900634766,22876500.0
2007-02-20,21.84666633605957,22.126667022705078,21.69333267211914,22.00666618347168,20.25448226928711,15639400.0
2007-02-21,21.8266658782959,22.059999465942383,21.459999084472656,21.68000030517578,19.95382308959961,16383300.0
2007-02-22,22.020000457763672,22.373332977294922,21.766666412353516,21.81999969482422,20.082679748535156,16386300.0
2007-02-23,22.02666664123535,22.040000915527344,21.760000228881836,21.766666412353516,20.033592224121094,10076200.0
2007-02-26,21.8266658782959,21.99333381652832,21.399999618530273,21.433332443237305,19.7268009185791,12351700.0
2007-02-27,21.200000762939453,21.700000762939453,20.753334045410156,20.786666870117188,19.131620407104492,17865700.0
2007-02-28,20.726667404174805,21.113332748413086,20.47333335876465,20.66666603088379,19.021169662475586,19501200.0
2007-03-01,20.219999313354492,20.793333053588867,19.953332901000977,20.413333892822266,18.788009643554688,20930700.0
2007-03-02,20.233333587646484,20.479999542236328,19.80666732788086,19.84666633605957,18.266464233398438,17068200.0
2007-03-05,19.5,19.886667251586914,19.106666564941406,19.1733341217041,17.646739959716797,16588900.0
2007-03-06,19.593334197998047,20.52666664123535,19.513334274291992,20.30666732788086,18.68984031677246,20149300.0
2007-03-07,20.206666946411133,20.299999237060547,19.64666748046875,19.733333587646484,18.162147521972656,20291400.0
2007-03-08,20.14666748046875,20.773332595825195,20.133333206176758,20.546667098999023,18.910728454589844,19265500.0
2007-03-09,20.83333396911621,21.066667556762695,20.106666564941406,20.34000015258789,18.720523834228516,13882600.0
2007-03-12,20.106666564941406,20.513334274291992,20.079999923706055,20.219999313354492,18.61006736755371,10700200.0
2007-03-13,20.013334274291992,20.133333206176758,19.35333251953125,19.366666793823242,17.82468032836914,15426700.0
2007-03-14,19.420000076293945,19.53333282470703,18.69333267211914,19.273332595825195,17.738779067993164,24290200.0
2007-03-15,19.226667404174805,19.399999618530273,18.786666870117188,19.079999923706055,17.560834884643555,16393800.0
2007-03-16,19.093334197998047,19.126667022705078,18.766666412353516,18.899999618530273,17.395166397094727,13141200.0
2007-03-19,19.0,19.299999237060547,18.933332443237305,18.99333381652832,17.481075286865234,11537700.0
2007-03-20,18.933332443237305,19.366666793823242,18.8266658782959,18.899999618530273,17.395166397094727,16412200.0
2007-03-21,19.66666603088379,20.293333053588867,19.293333053588867,19.979999542236328,18.389179229736328,31709400.0
2007-03-22,20.0,20.540000915527344,19.906665802001953,20.420000076293945,18.79414939880371,20273800.0
2007-03-23,20.266666412353516,20.626667022705078,20.046667098999023,20.19333267211914,18.58552360534668,13116000.0
2007-03-26,20.206666946411133,20.399999618530273,19.866666793823242,20.233333587646484,18.622339248657227,11183400.0
2007-03-27,20.18666648864746,20.226667404174805,19.83333396911621,19.85333251953125,18.27259063720703,11725500.0
2007-03-28,19.68666648864746,19.85333251953125,19.440000534057617,19.47333335876465,17.922855377197266,11487600.0
2007-03-29,19.766666412353516,19.793333053588867,18.81999969482422,19.133333206176758,17.60992431640625,17975400.0
2007-03-30,19.393333435058594,19.53333282470703,19.086666107177734,19.18666648864746,17.65900421142578,14531100.0
2007-04-02,19.139999389648438,19.299999237060547,18.85333251953125,19.16666603088379,17.640605926513672,10020700.0
2007-04-03,19.16666603088379,19.3799991607666,18.913333892822266,19.093334197998047,17.5731143951416,11843100.0
2007-04-04,19.066667556762695,19.219999313354492,19.0,19.053333282470703,17.536293029785156,9042300.0
2007-04-05,19.133333206176758,20.6200008392334,19.133333206176758,20.600000381469727,18.959815979003906,33322500.0
2007-04-09,20.600000381469727,20.83333396911621,20.18666648864746,20.226667404174805,18.616207122802734,16023700.0
2007-04-10,20.200000762939453,20.433332443237305,19.979999542236328,20.020000457763672,18.425994873046875,19855500.0
2007-04-11,20.059999465942383,20.260000228881836,19.593334197998047,19.65999984741211,18.09465980529785,20253700.0
2007-04-12,19.553333282470703,20.280000686645508,19.426666259765625,20.219999313354492,18.61006736755371,18591000.0
2007-04-13,20.15333366394043,20.426666259765625,19.906665802001953,20.386667251586914,18.763469696044922,15967300.0
2007-04-16,20.33333396911621,20.486665725708008,20.020000457763672,20.280000686645508,18.665294647216797,16795900.0
2007-04-17,20.793333053588867,21.266666412353516,20.373332977294922,20.47333335876465,18.843229293823242,26477700.0
2007-04-18,20.440000534057617,20.906665802001953,20.33333396911621,20.726667404174805,19.076398849487305,17095000.0
2007-04-19,20.559999465942383,21.133333206176758,20.5,21.013334274291992,19.340238571166992,14201400.0
2007-04-20,21.31999969482422,21.33333396911621,20.979999542236328,21.260000228881836,19.5672664642334,14751300.0
2007-04-23,21.15999984741211,21.200000762939453,20.85333251953125,20.913333892822266,19.24819564819336,14881800.0
2007-04-24,21.266666412353516,21.893333435058594,21.126667022705078,21.700000762939453,19.972232818603516,25702200.0
2007-04-25,21.66666603088379,22.19333267211914,21.566667556762695,22.073333740234375,20.315841674804688,12741000.0
2007-04-26,22.073333740234375,22.513334274291992,21.873332977294922,22.34666633605957,20.567411422729492,12501700.0
2007-04-27,22.273332595825195,22.520000457763672,21.69333267211914,22.046667098999023,20.291297912597656,13851400.0
2007-04-30,22.34666633605957,22.626667022705078,21.920000076293945,21.926666259765625,20.18085479736328,14084700.0
2007-05-01,22.3266658782959,22.47333335876465,21.979999542236328,22.15999984741211,20.39560890197754,13613800.0
2007-05-02,22.273332595825195,22.366666793823242,21.786666870117188,21.899999618530273,20.156307220458984,16491400.0
2007-05-03,22.106666564941406,22.459999084472656,22.066667556762695,22.31333351135254,20.536731719970703,12506200.0
2007-05-04,22.433332443237305,22.586666107177734,22.219999313354492,22.47333335876465,20.683992385864258,10131100.0
2007-05-07,22.799999237060547,23.053333282470703,22.0,22.02666664123535,20.272890090942383,13927500.0
2007-05-08,21.893333435058594,22.246665954589844,21.46666717529297,22.19333267211914,20.426284790039062,18427500.0
2007-05-09,22.03333282470703,22.420000076293945,21.780000686645508,22.293333053588867,20.51832389831543,10446700.0
2007-05-10,22.386667251586914,22.68000030517578,21.68666648864746,21.8799991607666,20.137895584106445,20064600.0
2007-05-11,23.059999465942383,23.65333366394043,22.706666946411133,23.426666259765625,21.561420440673828,38265700.0
2007-05-14,23.33333396911621,23.553333282470703,22.97333335876465,23.19333267211914,21.346668243408203,18289200.0
2007-05-15,23.260000228881836,23.399999618530273,22.933332443237305,22.986665725708008,21.15645408630371,15534000.0
2007-05-16,23.00666618347168,23.280000686645508,22.566667556762695,23.280000686645508,21.42643165588379,13077600.0
2007-05-17,23.213333129882812,23.33333396911621,22.760000228881836,22.893333435058594,21.07054901123047,11091600.0
2007-05-18,23.066667556762695,23.413333892822266,22.873332977294922,23.34666633605957,21.487794876098633,15106600.0
2007-05-21,23.280000686645508,24.0,23.16666603088379,23.420000076293945,21.55527687072754,16144200.0
2007-05-22,23.440000534057617,23.760000228881836,23.059999465942383,23.546667098999023,21.67186737060547,10043400.0
2007-05-23,23.559999465942383,23.700000762939453,22.85333251953125,22.920000076293945,21.095094680786133,11206200.0
2007-05-24,23.02666664123535,23.093334197998047,22.0,22.093334197998047,20.334245681762695,15195000.0
2007-05-25,22.253334045410156,22.553333282470703,22.18666648864746,22.440000534057617,20.6533145904541,7724400.0
2007-05-29,22.34666633605957,22.753334045410156,22.280000686645508,22.68000030517578,20.874208450317383,7906000.0
2007-05-30,22.413333892822266,22.733333587646484,22.133333206176758,22.733333587646484,20.92329216003418,8291200.0
2007-05-31,22.899999618530273,23.233333587646484,22.793333053588867,23.093334197998047,21.254627227783203,12039300.0
2007-06-01,23.35333251953125,23.700000762939453,23.213333129882812,23.253334045410156,21.401893615722656,10727100.0
2007-06-04,23.040000915527344,23.513334274291992,22.946666717529297,23.3799991607666,21.51847267150879,8050000.0
2007-06-05,23.446666717529297,24.113332748413086,23.406665802001953,24.073333740234375,22.156600952148438,17464600.0
2007-06-06,23.906665802001953,24.639999389648438,23.80666732788086,24.253334045410156,22.322265625,23768400.0
2007-06-07,24.139999389648438,24.5,23.986665725708008,23.99333381652832,22.08296775817871,19796500.0
2007-06-08,23.793333053588867,24.399999618530273,23.5,24.366666793823242,22.42658042907715,13331700.0
2007-06-11,24.366666793823242,24.600000381469727,24.233333587646484,24.453332901000977,22.506345748901367,10865800.0
2007-06-12,24.3266658782959,24.66666603088379,24.18666648864746,24.200000762939453,22.273183822631836,13169200.0
2007-06-13,24.46666717529297,24.786666870117188,24.15333366394043,24.780000686645508,22.80699920654297,14680800.0
2007-06-14,24.66666603088379,25.31333351135254,24.633333206176758,25.219999313354492,23.211965560913086,12713700.0
2007-06-15,25.50666618347168,26.566667556762695,25.5,26.366666793823242,24.267333984375,27049900.0
2007-06-18,26.633333206176758,26.726667404174805,26.16666603088379,26.3799991607666,24.27960968017578,17141500.0
2007-06-19,26.213333129882812,26.606666564941406,26.03333282470703,26.546667098999023,24.433006286621094,12298800.0
2007-06-20,26.66666603088379,26.799999237060547,26.393333435058594,26.573333740234375,24.457548141479492,20569800.0
2007-06-21,27.086666107177734,28.886667251586914,26.8799991607666,28.65333366394043,26.371936798095703,32433100.0
2007-06-22,28.66666603088379,29.246665954589844,28.233333587646484,29.079999923706055,26.764629364013672,22065400.0
2007-06-25,28.266666412353516,28.959999084472656,28.00666618347168,28.31333351135254,26.059011459350586,20492500.0
2007-06-26,28.239999771118164,28.31999969482422,26.933332443237305,27.0,24.85024070739746,21712000.0
2007-06-27,27.0,27.760000228881836,26.866666793823242,27.726667404174805,25.51905632019043,15328500.0
2007-06-28,27.80666732788086,28.293333053588867,27.53333282470703,27.99333381652832,25.764482498168945,14938300.0
2007-06-29,28.18000030517578,28.18666648864746,27.52666664123535,27.540000915527344,25.347244262695312,12914200.0
2007-07-02,27.933332443237305,28.700000762939453,27.84666633605957,28.68666648864746,26.40261459350586,14096200.0
2007-07-03,28.66666603088379,28.959999084472656,28.433332443237305,28.733333587646484,26.445560455322266,5969200.0
2007-07-05,28.739999771118164,29.133333206176758,28.600000381469727,29.040000915527344,26.72781753540039,9332200.0
2007-07-06,29.0,29.293333053588867,28.946666717529297,29.18000030517578,26.856664657592773,7068000.0
2007-07-09,29.286666870117188,30.16666603088379,29.280000686645508,30.02666664123535,27.635927200317383,13419600.0
2007-07-10,29.873332977294922,30.5,29.553333282470703,30.31999969482422,27.905899047851562,13816300.0
2007-07-11,30.31333351135254,30.520000457763672,29.766666412353516,30.18666648864746,27.783185958862305,14565300.0
2007-07-12,30.399999618530273,30.799999237060547,30.18666648864746,30.766666412353516,28.31700325012207,10968300.0
2007-07-13,30.68000030517578,31.046667098999023,30.546667098999023,30.579999923706055,28.145198822021484,9315700.0
2007-07-16,30.606666564941406,31.260000228881836,30.600000381469727,31.133333206176758,28.654476165771484,13542700.0
2007-07-17,31.260000228881836,31.886667251586914,30.97333335876465,31.0,28.531757354736328,16095300.0
2007-07-18,30.553333282470703,30.64666748046875,29.83333396911621,30.433332443237305,28.01020622253418,13766400.0
2007-07-19,30.866666793823242,31.020000457763672,30.18666648864746,30.399999618530273,27.979530334472656,10184400.0
2007-07-20,30.600000381469727,30.706666946411133,29.920000076293945,30.066667556762695,27.67273712158203,12641200.0
2007-07-23,29.959999084472656,30.986665725708008,29.893333435058594,30.366666793823242,27.9488525390625,9011800.0
2007-07-24,30.246665954589844,30.5,29.3799991607666,29.566667556762695,27.212543487548828,11439000.0
2007-07-25,29.573333740234375,29.99333381652832,28.746665954589844,29.426666259765625,27.08369255065918,10929900.0
2007-07-26,29.113332748413086,29.986665725708008,28.719999313354492,29.573333740234375,27.218687057495117,17756700.0
2007-07-27,29.5,30.860000610351562,29.486665725708008,29.5,27.151193618774414,15387000.0
2007-07-30,29.606666564941406,30.373332977294922,29.600000381469727,30.3266658782959,27.912036895751953,13453900.0
2007-07-31,31.52666664123535,31.953332901000977,30.46666717529297,30.50666618347168,28.07770538330078,17787300.0
2007-08-01,30.066667556762695,30.80666732788086,28.866666793823242,30.280000686645508,27.869089126586914,17645700.0
2007-08-02,30.626667022705078,30.65333366394043,29.739999771118164,30.14666748046875,27.746368408203125,11715100.0
2007-08-03,30.046667098999023,30.266666412353516,28.34666633605957,28.360000610351562,26.101964950561523,15585300.0
2007-08-06,28.600000381469727,28.81333351135254,27.799999237060547,28.600000381469727,26.322847366333008,13118100.0
2007-08-07,28.600000381469727,29.52666664123535,28.219999313354492,29.053333282470703,26.740087509155273,14144100.0
2007-08-08,29.579999923706055,31.299999237060547,29.35333251953125,30.393333435058594,27.9733943939209,16518600.0
2007-08-09,30.600000381469727,31.600000381469727,29.899999618530273,30.753334045410156,28.304729461669922,31295800.0
2007-08-10,28.233333587646484,29.52666664123535,27.593334197998047,29.3266658782959,26.991657257080078,28525300.0
2007-08-13,29.559999465942383,29.760000228881836,28.399999618530273,29.00666618347168,26.6971378326416,17510200.0
2007-08-14,29.206666946411133,30.600000381469727,29.1200008392334,30.133333206176758,27.734100341796875,27304300.0
2007-08-15,29.97333335876465,30.399999618530273,28.81999969482422,28.860000610351562,26.562145233154297,17378500.0
2007-08-16,28.573333740234375,28.780000686645508,27.0,28.3799991607666,26.120359420776367,19500700.0
2007-08-17,29.16666603088379,30.079999923706055,28.260000228881836,30.053333282470703,27.66046714782715,18217800.0
2007-08-20,30.073333740234375,30.399999618530273,29.566667556762695,29.933332443237305,27.550020217895508,12992100.0
2007-08-21,30.113332748413086,31.793333053588867,29.66666603088379,31.553333282470703,29.041038513183594,17883400.0
2007-08-22,32.35333251953125,32.459999084472656,31.700000762939453,32.27333450317383,29.70371437072754,14153800.0
2007-08-23,32.426666259765625,32.80666732788086,31.860000610351562,32.0,29.452136993408203,16699600.0
2007-08-24,31.906665802001953,32.22666549682617,31.6733341217041,32.16666793823242,29.60553550720215,9041100.0
2007-08-27,32.16666793823242,33.233333587646484,32.02000045776367,32.893333435058594,30.27433967590332,15898600.0
2007-08-28,33.0,33.13333511352539,30.81333351135254,30.886667251586914,28.427452087402344,14000500.0
2007-08-29,31.53333282470703,32.68000030517578,31.46666717529297,32.63999938964844,30.041183471679688,13464000.0
2007-08-30,32.32666778564453,33.2599983215332,32.313331604003906,32.45333480834961,29.869380950927734,11641500.0
2007-08-31,33.13333511352539,34.233333587646484,32.95333480834961,34.106666564941406,31.39107894897461,18020800.0
2007-09-04,34.2599983215332,35.30666732788086,33.72666549682617,35.15999984741211,32.36054229736328,17081700.0
2007-09-05,35.00666809082031,36.0,34.86666488647461,34.893333435058594,32.1151008605957,16406800.0
2007-09-06,35.32666778564453,35.64666748046875,34.900001525878906,35.04666519165039,32.2562255859375,10637400.0
2007-09-07,34.073333740234375,34.426666259765625,33.11333465576172,33.766666412353516,31.078147888183594,15057600.0
2007-09-10,34.5,35.099998474121094,33.58000183105469,33.86000061035156,31.16404151916504,21802800.0
2007-09-11,34.27000045776367,34.84000015258789,33.90999984741211,34.58000183105469,31.82671356201172,10135600.0
2007-09-12,34.95000076293945,35.119998931884766,32.880001068115234,33.220001220703125,30.57500457763672,13861300.0
2007-09-13,33.849998474121094,33.88999938964844,32.9900016784668,33.22999954223633,30.58420753479004,11321600.0
2007-09-14,32.900001525878906,32.939998626708984,32.150001525878906,32.25,29.68223762512207,12182700.0
2007-09-17,32.29999923706055,32.63999938964844,31.829999923706055,32.18000030517578,29.617813110351562,9370700.0
2007-09-18,32.52000045776367,35.5,32.470001220703125,35.0,32.21327590942383,21118500.0
2007-09-19,35.31999969482422,36.0,34.02000045776367,34.36000061035156,31.624250411987305,13034000.0
2007-09-20,34.380001068115234,34.75,33.779998779296875,34.15999984741211,31.440160751342773,8104300.0
2007-09-21,34.5,35.0,34.15999984741211,34.4900016784668,31.743894577026367,11438300.0
2007-09-24,34.70000076293945,35.900001525878906,34.45000076293945,35.369998931884766,32.5538215637207,11409000.0
2007-09-25,35.15999984741211,35.970001220703125,35.060001373291016,35.81999969482422,32.96799850463867,9018700.0
2007-09-26,36.0,36.75,35.90999984741211,36.66999816894531,33.750301361083984,12950800.0
2007-09-27,37.02000045776367,37.20000076293945,36.38999938964844,36.779998779296875,33.85154342651367,9457000.0
2007-09-28,37.0,37.130001068115234,36.15999984741211,36.2400016784668,33.354549407958984,10107300.0
2007-10-01,36.54999923706055,37.95000076293945,36.5099983215332,37.77000045776367,34.762725830078125,9955000.0
2007-10-02,37.68000030517578,37.75,36.86000061035156,37.40999984741211,34.431392669677734,7124000.0
2007-10-03,36.75,36.75,35.22999954223633,35.81999969482422,32.96799850463867,11679900.0
2007-10-04,35.779998779296875,36.189998626708984,34.75,35.97999954223633,33.11524200439453,9474400.0
2007-10-05,36.54999923706055,37.130001068115234,36.15999984741211,36.93000030517578,33.9896125793457,8621000.0
2007-10-08,37.189998626708984,37.59000015258789,36.75,37.529998779296875,34.54183578491211,6312100.0
2007-10-09,37.529998779296875,37.70000076293945,36.31999969482422,36.869998931884766,33.93439865112305,10075200.0
2007-10-10,37.119998931884766,37.119998931884766,36.02000045776367,36.90999984741211,33.97119903564453,9728400.0
2007-10-11,36.56999969482422,37.029998779296875,34.869998931884766,35.27000045776367,32.461788177490234,13227600.0
2007-10-12,35.65999984741211,36.130001068115234,35.11000061035156,36.130001068115234,33.253292083740234,10248800.0
2007-10-15,36.25,36.86000061035156,36.08000183105469,36.38999938964844,33.492584228515625,8897500.0
2007-10-16,36.349998474121094,37.369998931884766,36.220001220703125,36.720001220703125,33.79633712768555,6909000.0
2007-10-17,38.150001525878906,39.650001525878906,38.11000061035156,39.540000915527344,36.39181137084961,17948600.0
2007-10-18,39.40999984741211,39.66999816894531,38.41999816894531,39.5099983215332,36.36418914794922,8515500.0
2007-10-19,39.41999816894531,39.439998626708984,37.380001068115234,37.38999938964844,34.412986755371094,12644200.0
2007-10-22,37.150001525878906,39.2400016784668,36.849998474121094,39.15999984741211,36.042049407958984,13441400.0
2007-10-23,39.66999816894531,39.66999816894531,38.279998779296875,39.349998474121094,36.2169189453125,7357300.0
2007-10-24,38.5,38.5,36.150001525878906,38.02000045776367,34.99281692504883,14137500.0
2007-10-25,36.849998474121094,37.20000076293945,33.59000015258789,34.70000076293945,31.93716049194336,20154800.0
2007-10-26,35.79999923706055,36.040000915527344,33.900001525878906,34.400001525878906,31.661039352416992,15414500.0
2007-10-29,33.220001220703125,33.75,32.560001373291016,33.59000015258789,30.915536880493164,20347400.0
2007-10-30,33.86000061035156,35.529998779296875,33.29999923706055,34.81999969482422,32.047603607177734,13130300.0
2007-10-31,35.029998779296875,35.400001525878906,33.939998626708984,35.380001068115234,32.56302261352539,11379700.0
2007-11-01,34.83000183105469,36.09000015258789,34.349998474121094,35.380001068115234,32.56302261352539,14680900.0
2007-11-02,35.869998931884766,37.0,35.369998931884766,36.7400016784668,33.81473922729492,12296100.0
2007-11-05,36.43000030517578,37.619998931884766,36.20000076293945,36.7400016784668,33.81473922729492,10915900.0
2007-11-06,37.09000015258789,38.20000076293945,36.91999816894531,37.900001525878906,34.88238525390625,13865500.0
2007-11-07,37.880001068115234,38.029998779296875,35.79999923706055,36.099998474121094,33.22569274902344,13669200.0
2007-11-08,35.75,36.400001525878906,32.810001373291016,33.84000015258789,31.14563751220703,24920600.0
2007-11-09,34.54999923706055,34.79999923706055,32.650001525878906,33.36000061035156,30.703853607177734,21776400.0
2007-11-12,33.349998474121094,33.59000015258789,30.030000686645508,30.030000686645508,27.638996124267578,17893300.0
2007-11-13,30.520000457763672,32.709999084472656,30.030000686645508,32.68000030517578,30.078001022338867,18167400.0
2007-11-14,33.5099983215332,33.83000183105469,32.0,32.16999816894531,29.608604431152344,16668000.0
2007-11-15,31.959999084472656,32.2599983215332,31.0,31.739999771118164,29.212841033935547,12410900.0
2007-11-16,32.0,32.540000915527344,31.739999771118164,32.45000076293945,29.866310119628906,10589800.0
2007-11-19,31.989999771118164,32.150001525878906,30.09000015258789,30.260000228881836,27.850679397583008,14210300.0
2007-11-20,30.829999923706055,30.8799991607666,29.110000610351562,30.030000686645508,27.638996124267578,15565700.0
2007-11-21,29.399999618530273,30.420000076293945,29.309999465942383,29.709999084472656,27.34446907043457,16211300.0
2007-11-23,29.920000076293945,30.350000381469727,29.540000915527344,30.219999313354492,27.81386375427246,3549400.0
2007-11-26,30.200000762939453,30.81999969482422,29.459999084472656,29.520000457763672,27.169599533081055,9647400.0
2007-11-27,29.940000534057617,30.8799991607666,29.709999084472656,30.790000915527344,28.33847999572754,11471400.0
2007-11-28,31.760000228881836,33.290000915527344,31.610000610351562,32.849998474121094,30.23446273803711,14363700.0
2007-11-29,32.79999923706055,34.099998474121094,32.65999984741211,33.119998931884766,30.482959747314453,12227100.0
2007-11-30,34.20000076293945,34.20000076293945,31.440000534057617,31.540000915527344,29.028764724731445,16316400.0
2007-12-03,32.0,32.59000015258789,31.510000228881836,32.0,29.452136993408203,12267200.0
2007-12-04,32.13999938964844,32.25,31.350000381469727,31.969999313354492,29.424524307250977,9292800.0
2007-12-05,33.189998626708984,34.25,32.779998779296875,33.630001068115234,30.952369689941406,16667600.0
2007-12-06,33.54999923706055,34.41999816894531,33.25,34.310001373291016,31.578222274780273,9278800.0
2007-12-07,34.45000076293945,34.4900016784668,33.529998779296875,33.880001068115234,31.182456970214844,8007300.0
2007-12-10,33.9900016784668,34.650001525878906,33.88999938964844,34.25,31.522991180419922,8409000.0
2007-12-11,34.97999954223633,35.619998931884766,34.209999084472656,34.290000915527344,31.55980682373047,14560900.0
2007-12-12,35.7400016784668,36.09000015258789,34.779998779296875,35.470001220703125,32.645851135253906,15437600.0
2007-12-13,35.040000915527344,35.27000045776367,33.47999954223633,34.5,31.753089904785156,12509100.0
2007-12-14,34.34000015258789,35.45000076293945,34.11000061035156,35.06999969482422,32.27770233154297,8850400.0
2007-12-17,34.70000076293945,35.029998779296875,33.20000076293945,33.279998779296875,30.630226135253906,12685200.0
2007-12-18,33.790000915527344,34.5,33.45000076293945,34.130001068115234,31.412555694580078,9922400.0
2007-12-19,34.0099983215332,34.77000045776367,33.869998931884766,34.45000076293945,31.707075119018555,6338400.0
2007-12-20,35.0,35.25,34.27000045776367,35.16999816894531,32.3697395324707,6998500.0
2007-12-21,35.59000015258789,35.900001525878906,34.84000015258789,35.15999984741211,32.36054229736328,10835200.0
2007-12-24,35.41999816894531,35.95000076293945,35.15999984741211,35.779998779296875,32.93117141723633,2600200.0
2007-12-26,35.849998474121094,36.2599983215332,35.5,36.2599983215332,33.37295150756836,5383500.0
2007-12-27,36.20000076293945,36.400001525878906,35.04999923706055,35.13999938964844,32.34213638305664,6034200.0
2007-12-28,35.08000183105469,35.5,34.4900016784668,34.790000915527344,32.01999282836914,6551600.0
2007-12-31,34.5099983215332,35.13999938964844,34.0099983215332,34.02000045776367,31.311307907104492,6905900.0
2008-01-02,34.119998931884766,34.25,32.560001373291016,33.0099983215332,30.381723403930664,12099100.0
2008-01-03,33.20000076293945,33.86000061035156,32.630001068115234,32.75,30.14242172241211,11882700.0
2008-01-04,31.770000457763672,31.93000030517578,29.799999237060547,30.0,27.61138153076172,18402300.0
2008-01-07,30.200000762939453,30.450000762939453,26.350000381469727,26.899999618530273,24.758211135864258,25170000.0
2008-01-08,27.049999237060547,29.290000915527344,26.420000076293945,27.469999313354492,25.282821655273438,27673900.0
2008-01-09,27.84000015258789,28.899999618530273,27.43000030517578,28.889999389648438,26.589759826660156,18525900.0
2008-01-10,28.100000381469727,28.739999771118164,27.729999542236328,28.290000915527344,26.037532806396484,13860800.0
2008-01-11,27.6200008392334,28.200000762939453,26.850000381469727,27.049999237060547,24.896259307861328,14315300.0
2008-01-14,27.450000762939453,28.889999389648438,27.010000228881836,28.850000381469727,26.552942276000977,13479700.0
2008-01-15,27.75,28.079999923706055,26.260000228881836,26.729999542236328,24.601743698120117,18142300.0
2008-01-16,25.049999237060547,25.360000610351562,23.15999984741211,23.709999084472656,21.822189331054688,36611800.0
2008-01-17,24.079999923706055,24.719999313354492,23.239999771118164,23.299999237060547,21.444839477539062,28347500.0
2008-01-18,23.3700008392334,24.969999313354492,22.520000457763672,24.84000015258789,22.862224578857422,23010700.0
2008-01-22,22.469999313354492,24.18000030517578,22.329999923706055,23.600000381469727,21.7209529876709,17727300.0
2008-01-23,22.639999389648438,24.739999771118164,22.420000076293945,24.030000686645508,22.116714477539062,23247000.0
2008-01-24,24.5,25.8799991607666,24.270000457763672,25.8700008392334,23.81021499633789,14927300.0
2008-01-25,26.860000610351562,27.459999084472656,24.829999923706055,24.950000762939453,22.963462829589844,17200300.0
2008-01-28,24.860000610351562,25.110000610351562,24.1200008392334,24.649999618530273,22.68735122680664,14440200.0
2008-01-29,25.09000015258789,25.510000228881836,24.440000534057617,25.40999984741211,23.386838912963867,10362100.0
2008-01-30,25.0,25.56999969482422,24.469999313354492,25.190000534057617,23.184349060058594,13261900.0
2008-01-31,24.639999389648438,25.049999237060547,23.829999923706055,24.59000015258789,22.632129669189453,14717700.0
2008-02-01,24.540000915527344,27.0,24.329999923706055,26.860000610351562,24.721389770507812,14827600.0
2008-02-04,27.440000534057617,27.59000015258789,25.8799991607666,26.020000457763672,23.948272705078125,14128200.0
2008-02-05,25.5,25.510000228881836,24.3799991607666,24.389999389648438,22.44805335998535,12373200.0
2008-02-06,24.649999618530273,25.329999923706055,23.860000610351562,24.309999465942383,22.374422073364258,13934500.0
2008-02-07,23.610000610351562,25.239999771118164,23.100000381469727,24.549999237060547,22.59531021118164,16603200.0
2008-02-08,24.31999969482422,25.18000030517578,24.0,24.989999771118164,23.000282287597656,9848300.0
2008-02-11,25.200000762939453,25.610000610351562,24.899999618530273,25.06999969482422,23.073911666870117,12593300.0
2008-02-12,25.450000762939453,26.360000610351562,25.309999465942383,26.0,23.92986297607422,15242200.0
2008-02-13,26.200000762939453,27.100000381469727,25.920000076293945,27.020000457763672,24.868648529052734,18557800.0
2008-02-14,26.229999542236328,26.25,22.549999237060547,22.610000610351562,20.80978012084961,54607400.0
2008-02-15,22.520000457763672,23.1299991607666,21.90999984741211,22.270000457763672,20.496841430664062,20434100.0
2008-02-19,22.68000030517578,22.719999313354492,21.75,21.940000534057617,20.19312286376953,13965200.0
2008-02-20,21.299999237060547,22.100000381469727,21.209999084472656,21.780000686645508,20.04586410522461,18975400.0
2008-02-21,22.0,22.110000610351562,21.15999984741211,21.290000915527344,19.594881057739258,16106800.0
2008-02-22,21.459999084472656,22.360000610351562,21.299999237060547,22.31999969482422,20.542869567871094,18076300.0
2008-02-25,22.299999237060547,22.559999465942383,21.719999313354492,22.309999465942383,20.533666610717773,16794600.0
2008-02-26,22.18000030517578,22.84000015258789,21.84000015258789,22.5,20.708534240722656,14135500.0
2008-02-27,22.389999389648438,23.030000686645508,22.25,22.850000381469727,21.030670166015625,13445400.0
2008-02-28,22.649999618530273,22.690000534057617,21.989999771118164,21.989999771118164,20.23914337158203,12590200.0
2008-02-29,21.6299991607666,21.920000076293945,21.299999237060547,21.389999389648438,19.686914443969727,13514400.0
2008-03-03,21.360000610351562,21.510000228881836,20.860000610351562,21.139999389648438,19.45682144165039,11225700.0
2008-03-04,21.0,21.040000915527344,20.110000610351562,20.93000030517578,19.263540267944336,19472200.0
2008-03-05,21.1299991607666,21.670000076293945,20.90999984741211,21.170000076293945,19.484432220458984,16116400.0
2008-03-06,20.90999984741211,21.049999237060547,19.809999465942383,19.84000015258789,18.26032257080078,26882100.0
2008-03-07,19.479999542236328,20.31999969482422,19.0,19.549999237060547,17.99341583251953,19187500.0
2008-03-10,19.309999465942383,19.549999237060547,18.399999618530273,18.43000030517578,16.962594985961914,19402500.0
2008-03-11,19.0,19.229999542236328,18.239999771118164,19.040000915527344,17.524017333984375,21448500.0
2008-03-12,19.219999313354492,19.389999389648438,18.360000610351562,18.520000457763672,17.045429229736328,18583000.0
2008-03-13,18.229999542236328,19.979999542236328,18.1200008392334,19.700000762939453,18.1314754486084,30513200.0
2008-03-14,19.799999237060547,19.81999969482422,18.18000030517578,18.31999969482422,16.861352920532227,28874300.0
2008-03-17,17.520000457763672,18.479999542236328,17.309999465942383,17.860000610351562,16.437973022460938,20023800.0
2008-03-18,18.280000686645508,19.0,17.760000228881836,18.969999313354492,17.459596633911133,26881400.0
2008-03-19,18.530000686645508,18.790000915527344,17.65999984741211,17.65999984741211,16.253902435302734,22011900.0
2008-03-20,17.8700008392334,18.559999465942383,17.549999237060547,18.520000457763672,17.045429229736328,15836500.0
2008-03-24,18.93000030517578,20.139999389648438,18.860000610351562,20.030000686645508,18.435199737548828,22186000.0
2008-03-25,20.1200008392334,20.700000762939453,19.93000030517578,20.31999969482422,18.702110290527344,18384700.0
2008-03-26,20.049999237060547,20.190000534057617,19.450000762939453,19.670000076293945,18.103858947753906,18041300.0
2008-03-27,19.3700008392334,19.920000076293945,19.06999969482422,19.389999389648438,17.84615135192871,15032700.0
2008-03-28,19.739999771118164,20.190000534057617,19.540000915527344,19.68000030517578,18.113065719604492,14044700.0
2008-03-31,19.889999389648438,20.260000228881836,19.540000915527344,19.790000915527344,18.214317321777344,14249800.0
2008-04-01,20.3799991607666,21.049999237060547,20.09000015258789,21.0,19.327966690063477,16921800.0
2008-04-02,21.059999465942383,21.059999465942383,20.200000762939453,20.360000610351562,18.738920211791992,15413400.0
2008-04-03,20.190000534057617,20.219999313354492,19.389999389648438,19.979999542236328,18.389179229736328,21049600.0
2008-04-04,19.579999923706055,19.68000030517578,18.729999542236328,18.780000686645508,17.284727096557617,38388200.0
2008-04-07,19.239999771118164,19.520000457763672,19.079999923706055,19.229999542236328,17.698890686035156,18237400.0
2008-04-08,19.0,19.739999771118164,19.0,19.1200008392334,17.597652435302734,15986900.0
2008-04-09,19.34000015258789,19.700000762939453,19.15999984741211,19.5,17.94739532470703,16880800.0
2008-04-10,19.709999084472656,20.510000228881836,19.290000915527344,19.8799991607666,18.297142028808594,27304600.0
2008-04-11,19.5,19.6200008392334,18.40999984741211,18.530000686645508,17.054628372192383,27657000.0
2008-04-14,18.459999084472656,18.5,17.799999237060547,17.90999984741211,16.483999252319336,19500100.0
2008-04-15,18.0,18.190000534057617,17.610000610351562,18.1200008392334,16.677274703979492,10997900.0
2008-04-16,18.809999465942383,19.079999923706055,18.479999542236328,18.84000015258789,17.339948654174805,16170900.0
2008-04-17,17.969999313354492,18.649999618530273,17.959999084472656,18.579999923706055,17.10064697265625,14924200.0
2008-04-18,19.149999618530273,19.31999969482422,18.760000228881836,19.020000457763672,17.505617141723633,14338500.0
2008-04-21,18.8700008392334,20.0,18.8700008392334,19.8700008392334,18.28793716430664,16997300.0
2008-04-22,19.510000228881836,19.719999313354492,19.079999923706055,19.5,17.94739532470703,14691700.0
2008-04-23,19.770000457763672,20.65999984741211,19.510000228881836,20.440000534057617,18.812549591064453,25512400.0
2008-04-24,20.559999465942383,20.65999984741211,19.649999618530273,19.950000762939453,18.361574172973633,16394100.0
2008-04-25,20.139999389648438,20.200000762939453,19.510000228881836,20.149999618530273,18.545644760131836,13805200.0
2008-04-28,20.059999465942383,20.360000610351562,19.709999084472656,19.790000915527344,18.214317321777344,13392500.0
2008-04-29,19.56999969482422,20.450000762939453,19.56999969482422,20.200000762939453,18.591659545898438,14335200.0
2008-04-30,20.440000534057617,20.770000457763672,20.299999237060547,20.549999237060547,18.913793563842773,26708000.0
2008-05-01,20.799999237060547,21.549999237060547,20.700000762939453,21.5,19.78815460205078,25365600.0
2008-05-02,22.09000015258789,22.520000457763672,21.760000228881836,22.520000457763672,20.726943969726562,28275400.0
2008-05-05,22.3700008392334,22.469999313354492,21.90999984741211,21.959999084472656,20.211528778076172,23584800.0
2008-05-06,21.899999618530273,22.579999923706055,21.559999465942383,22.530000686645508,20.73615074157715,18225900.0
2008-05-07,22.59000015258789,22.889999389648438,21.81999969482422,22.010000228881836,20.257553100585938,17890800.0
2008-05-08,22.18000030517578,22.25,21.010000228881836,21.950000762939453,20.20232391357422,34000000.0
2008-05-09,22.010000228881836,23.43000030517578,21.969999313354492,22.530000686645508,20.73615074157715,50758800.0
2008-05-12,22.81999969482422,22.81999969482422,21.670000076293945,21.889999389648438,20.1471004486084,25166300.0
2008-05-13,22.0,22.0,21.280000686645508,21.440000534057617,19.732933044433594,21352700.0
2008-05-14,21.709999084472656,22.639999389648438,21.440000534057617,22.06999969482422,20.312776565551758,18778700.0
2008-05-15,22.020000457763672,23.8799991607666,21.920000076293945,23.780000686645508,21.886621475219727,29136600.0
2008-05-16,24.18000030517578,24.459999084472656,23.6299991607666,24.40999984741211,22.466459274291992,27288900.0
2008-05-19,24.420000076293945,25.309999465942383,23.729999542236328,23.899999618530273,21.997068405151367,28963300.0
2008-05-20,23.25,23.520000457763672,23.010000228881836,23.280000686645508,21.42643165588379,19285100.0
2008-05-21,23.34000015258789,24.239999771118164,23.040000915527344,23.09000015258789,21.251556396484375,26666500.0
2008-05-22,23.420000076293945,23.84000015258789,23.049999237060547,23.649999618530273,21.766971588134766,17327700.0
2008-05-23,23.610000610351562,23.799999237060547,22.770000457763672,23.110000610351562,21.26996421813965,20066800.0
2008-05-27,23.149999618530273,23.389999389648438,22.709999084472656,23.360000610351562,21.500062942504883,20821400.0
2008-05-28,24.0,24.059999465942383,23.309999465942383,23.579999923706055,21.702543258666992,18793400.0
2008-05-29,23.59000015258789,23.6299991607666,23.09000015258789,23.520000457763672,21.647321701049805,17336500.0
2008-05-30,24.190000534057617,24.780000686645508,24.1200008392334,24.700000762939453,22.733369827270508,20756100.0
2008-06-02,24.700000762939453,24.989999771118164,24.43000030517578,24.799999237060547,22.825403213500977,18366500.0
2008-06-03,24.8799991607666,24.920000076293945,23.670000076293945,23.959999084472656,22.052284240722656,21017400.0
2008-06-04,23.43000030517578,24.290000915527344,23.299999237060547,24.239999771118164,22.310001373291016,20793100.0
2008-06-05,25.079999923706055,25.350000381469727,24.56999969482422,24.850000381469727,22.871427536010742,20696500.0
2008-06-06,24.549999237060547,24.579999923706055,23.920000076293945,24.059999465942383,22.14432716369629,19621900.0
2008-06-09,23.920000076293945,24.25,23.209999084472656,23.690000534057617,21.803787231445312,15947900.0
2008-06-10,23.049999237060547,23.079999923706055,22.139999389648438,22.290000915527344,20.515254974365234,30630200.0
2008-06-11,22.290000915527344,22.829999923706055,21.219999313354492,21.25,19.558063507080078,24985700.0
2008-06-12,21.729999542236328,22.149999618530273,21.200000762939453,21.3799991607666,19.677711486816406,20649800.0
2008-06-13,21.40999984741211,21.65999984741211,20.68000030517578,21.309999465942383,19.613283157348633,17643700.0
2008-06-16,21.079999923706055,21.280000686645508,20.850000381469727,21.020000457763672,19.34637451171875,15762400.0
2008-06-17,21.31999969482422,21.329999923706055,20.459999084472656,20.510000228881836,18.87697982788086,17197800.0
2008-06-18,20.299999237060547,21.0,19.579999923706055,19.90999984741211,18.32474708557129,26631800.0
2008-06-19,20.020000457763672,20.299999237060547,19.3799991607666,19.860000610351562,18.278736114501953,19623200.0
2008-06-20,19.420000076293945,19.979999542236328,19.40999984741211,19.760000228881836,18.186695098876953,18525200.0
2008-06-23,19.90999984741211,19.93000030517578,19.18000030517578,19.350000381469727,17.809345245361328,19415400.0
2008-06-24,19.239999771118164,20.450000762939453,19.239999771118164,19.989999771118164,18.39838409423828,26973200.0
2008-06-25,20.299999237060547,20.450000762939453,19.780000686645508,20.100000381469727,18.499622344970703,22524400.0
2008-06-26,19.5,19.649999618530273,19.06999969482422,19.06999969482422,17.5516300201416,21138300.0
2008-06-27,19.149999618530273,19.389999389648438,18.709999084472656,19.280000686645508,17.744909286499023,14603500.0
2008-06-30,19.059999465942383,19.229999542236328,18.59000015258789,18.719999313354492,17.2294979095459,16348500.0
2008-07-01,18.5,18.770000457763672,18.15999984741211,18.75,17.257118225097656,22036600.0
2008-07-02,18.65999984741211,18.780000686645508,18.0,18.030000686645508,16.59443473815918,19079900.0
2008-07-03,12.979999542236328,13.130000114440918,12.399999618530273,12.489999771118164,11.495539665222168,74688000.0
2008-07-07,12.680000305175781,12.760000228881836,11.760000228881836,12.100000381469727,11.136591911315918,55067300.0
2008-07-08,12.180000305175781,12.479999542236328,11.800000190734863,12.029999732971191,11.072163581848145,45132200.0
2008-07-09,12.0600004196167,12.239999771118164,11.819999694824219,11.819999694824219,10.878885269165039,35329200.0
2008-07-10,11.880000114440918,12.020000457763672,11.569999694824219,11.789999961853027,10.851271629333496,26424800.0
2008-07-11,11.550000190734863,11.960000038146973,11.319999694824219,11.670000076293945,10.740828514099121,20194000.0
2008-07-14,11.760000228881836,11.850000381469727,11.0600004196167,11.140000343322754,10.253026008605957,22057900.0
2008-07-15,11.039999961853027,11.489999771118164,10.699999809265137,11.260000228881836,10.363471984863281,28062100.0
2008-07-16,11.300000190734863,11.619999885559082,10.989999771118164,11.319999694824219,10.418694496154785,25859800.0
2008-07-17,11.5,11.5,10.920000076293945,11.359999656677246,10.455507278442383,21552000.0
2008-07-18,11.279999732971191,11.630000114440918,10.960000038146973,11.5600004196167,10.6395845413208,22493000.0
2008-07-21,11.739999771118164,11.90999984741211,11.529999732971191,11.630000114440918,10.704009056091309,14290900.0
2008-07-22,11.520000457763672,11.569999694824219,11.15999984741211,11.380000114440918,10.473918914794922,13898100.0
2008-07-23,11.460000038146973,11.84000015258789,11.40999984741211,11.720000267028809,10.786846160888672,14871900.0
2008-07-24,11.600000381469727,11.710000038146973,11.0,11.029999732971191,10.15178394317627,17640700.0
2008-07-25,11.140000343322754,11.600000381469727,10.90999984741211,11.5600004196167,10.6395845413208,25990000.0
2008-07-28,11.40999984741211,11.90999984741211,11.359999656677246,11.529999732971191,10.611974716186523,18370200.0
2008-07-29,11.550000190734863,11.9399995803833,11.420000076293945,11.649999618530273,10.722419738769531,19115900.0
2008-07-30,11.880000114440918,11.899999618530273,11.220000267028809,11.479999542236328,10.56595516204834,14712300.0
2008-07-31,11.449999809265137,11.6899995803833,11.319999694824219,11.4399995803833,10.52914047241211,12180900.0
2008-08-01,11.140000343322754,11.180000305175781,10.699999809265137,10.84000015258789,9.976911544799805,22026500.0
2008-08-04,10.84000015258789,10.899999618530273,10.550000190734863,10.579999923706055,9.737611770629883,13051300.0
2008-08-05,10.779999732971191,11.1899995803833,10.65999984741211,11.1899995803833,10.299041748046875,17146100.0
2008-08-06,11.220000267028809,11.59000015258789,10.859999656677246,11.489999771118164,10.575159072875977,20371600.0
2008-08-07,11.390000343322754,11.899999618530273,11.180000305175781,11.3100004196167,10.409489631652832,20480800.0
2008-08-08,11.399999618530273,11.5,10.960000038146973,11.0,10.124173164367676,21344100.0
2008-08-11,11.079999923706055,11.5,11.039999961853027,11.229999542236328,10.335859298706055,29910900.0
2008-08-12,11.319999694824219,11.350000381469727,10.90999984741211,11.069999694824219,10.188600540161133,35271700.0
2008-08-13,11.949999809265137,12.4399995803833,11.65999984741211,12.260000228881836,11.28385066986084,52381500.0
2008-08-14,12.170000076293945,13.489999771118164,12.170000076293945,13.0,11.96493148803711,40882600.0
2008-08-15,13.229999542236328,13.380000114440918,12.869999885559082,12.960000038146973,11.928118705749512,19441300.0
2008-08-18,13.050000190734863,13.34000015258789,12.90999984741211,13.220000267028809,12.167415618896484,22349200.0
2008-08-19,12.949999809265137,13.5,12.949999809265137,13.420000076293945,12.351492881774902,25353500.0
2008-08-20,13.619999885559082,14.119999885559082,13.520000457763672,14.079999923706055,12.958939552307129,28592300.0
2008-08-21,13.829999923706055,13.9399995803833,13.34000015258789,13.619999885559082,12.535567283630371,25539000.0
2008-08-22,13.720000267028809,13.880000114440918,13.319999694824219,13.609999656677246,12.52636432647705,11481600.0
2008-08-25,13.529999732971191,13.850000381469727,13.369999885559082,13.40999984741211,12.34228515625,11790000.0
2008-08-26,13.479999542236328,13.489999771118164,12.949999809265137,13.09000015258789,12.047764778137207,15327800.0
2008-08-27,12.789999961853027,13.350000381469727,12.670000076293945,13.1899995803833,12.13980484008789,11365500.0
2008-08-28,13.210000038146973,13.350000381469727,13.010000228881836,13.140000343322754,12.09378433227539,9129800.0
2008-08-29,12.960000038146973,13.0,12.600000381469727,12.640000343322754,11.633597373962402,12900100.0
2008-09-02,12.850000381469727,12.960000038146973,12.149999618530273,12.319999694824219,11.33907413482666,17348200.0
2008-09-03,12.149999618530273,12.199999809265137,11.550000190734863,11.65999984741211,10.731622695922852,17871400.0
2008-09-04,11.529999732971191,11.649999618530273,11.430000305175781,11.5,10.584364891052246,17903200.0
2008-09-05,11.399999618530273,11.699999809265137,11.390000343322754,11.670000076293945,10.740828514099121,19777500.0
2008-09-08,11.779999732971191,11.779999732971191,11.0,11.1899995803833,10.299041748046875,32871000.0
2008-09-09,11.149999618530273,11.829999923706055,10.770000457763672,10.8100004196167,9.949301719665527,27457400.0
2008-09-10,10.9399995803833,11.15999984741211,10.75,10.819999694824219,9.958502769470215,16107100.0
2008-09-11,10.199999809265137,10.520000457763672,9.960000038146973,10.300000190734863,9.479907989501953,26674400.0
2008-09-12,10.210000038146973,10.279999732971191,9.609999656677246,10.1899995803833,9.37866497039795,30230000.0
2008-09-15,9.829999923706055,9.979999542236328,9.180000305175781,9.300000190734863,8.559529304504395,21599600.0
2008-09-16,8.970000267028809,9.65999984741211,8.800000190734863,9.59000015258789,8.826436996459961,31021000.0
2008-09-17,9.369999885559082,10.220000267028809,9.279999732971191,10.0,9.203790664672852,34814500.0
2008-09-18,10.119999885559082,11.420000076293945,10.100000381469727,10.890000343322754,10.022932052612305,40276500.0
2008-09-19,11.40999984741211,11.5,10.899999618530273,11.40999984741211,10.5015287399292,27683600.0
2008-09-22,11.319999694824219,11.649999618530273,11.109999656677246,11.170000076293945,10.280635833740234,17501800.0
2008-09-23,11.079999923706055,11.489999771118164,10.8100004196167,10.850000381469727,9.986116409301758,20536700.0
2008-09-24,10.710000038146973,11.470000267028809,10.649999618530273,11.25,10.354267120361328,21650900.0
2008-09-25,11.25,11.739999771118164,11.0600004196167,11.470000267028809,10.556751251220703,14708200.0
2008-09-26,11.1899995803833,11.770000457763672,10.979999542236328,11.6899995803833,10.759236335754395,16171300.0
2008-09-29,11.380000114440918,11.520000457763672,10.0,10.100000381469727,9.295829772949219,24381000.0
2008-09-30,10.260000228881836,10.8100004196167,10.149999618530273,10.710000038146973,9.857264518737793,16476100.0
2008-10-01,10.550000190734863,10.739999771118164,10.220000267028809,10.40999984741211,9.581149101257324,13930200.0
2008-10-02,10.479999542236328,10.479999542236328,9.279999732971191,9.329999923706055,8.587137222290039,19693200.0
2008-10-03,9.479999542236328,9.75,8.970000267028809,9.029999732971191,8.31102466583252,22895700.0
2008-10-06,8.600000381469727,8.619999885559082,7.309999942779541,7.849999904632568,7.224978446960449,41936000.0
2008-10-07,8.130000114440918,8.149999618530273,7.179999828338623,7.239999771118164,6.663547039031982,26499600.0
2008-10-08,6.980000019073486,7.820000171661377,6.909999847412109,7.389999866485596,6.801602363586426,30486400.0
2008-10-09,7.659999847412109,7.769999980926514,6.840000152587891,6.920000076293945,6.369025230407715,22740900.0
2008-10-10,6.320000171661377,7.329999923706055,6.28000020980835,6.809999942779541,6.2677836418151855,30006300.0
2008-10-13,7.389999866485596,8.0600004196167,7.300000190734863,8.050000190734863,7.409053802490234,22913400.0
2008-10-14,8.350000381469727,8.399999618530273,7.650000095367432,7.869999885559082,7.243385314941406,30225300.0
2008-10-15,7.820000171661377,7.860000133514404,7.019999980926514,7.019999980926514,6.461063385009766,21351600.0
2008-10-16,7.230000019073486,7.739999771118164,6.900000095367432,7.699999809265137,7.0869221687316895,25495500.0
2008-10-17,7.480000019073486,8.09000015258789,7.340000152587891,7.650000095367432,7.040902614593506,20985400.0
2008-10-20,7.909999847412109,7.96999979019165,7.610000133514404,7.800000190734863,7.178957462310791,14894100.0
2008-10-21,7.650000095367432,7.730000019073486,7.159999847412109,7.199999809265137,6.6267313957214355,16477900.0
2008-10-22,7.099999904632568,7.400000095367432,6.739999771118164,6.929999828338623,6.378228664398193,15024900.0
2008-10-23,6.909999847412109,7.079999923706055,6.260000228881836,6.539999961853027,6.019280910491943,20804800.0
2008-10-24,6.0,6.949999809265137,5.96999979019165,6.610000133514404,6.083707809448242,19958400.0
2008-10-27,6.570000171661377,7.380000114440918,6.360000133514404,6.96999979019165,6.415046215057373,17473400.0
2008-10-28,7.340000152587891,8.029999732971191,7.210000038146973,8.020000457763672,7.381443500518799,21248000.0
2008-10-29,7.96999979019165,8.800000190734863,7.929999828338623,8.279999732971191,7.620739936828613,24432100.0
2008-10-30,8.75,8.800000190734863,8.100000381469727,8.630000114440918,7.942874908447266,16429400.0
2008-10-31,8.359999656677246,8.930000305175781,8.34000015258789,8.760000228881836,8.06252384185791,15216800.0
2008-11-03,8.949999809265137,9.109999656677246,8.300000190734863,8.4399995803833,7.768002986907959,18098100.0
2008-11-04,8.729999542236328,8.979999542236328,8.5,8.979999542236328,8.265007019042969,15489000.0
2008-11-05,8.649999618530273,8.899999618530273,8.510000228881836,8.510000228881836,7.832427978515625,19690500.0
2008-11-06,8.010000228881836,8.3100004196167,7.599999904632568,7.619999885559082,7.013289928436279,19948400.0
2008-11-07,8.680000305175781,9.069999694824219,8.100000381469727,8.720000267028809,8.025710105895996,28301700.0
2008-11-10,9.050000190734863,9.100000381469727,7.96999979019165,8.15999984741211,7.510295867919922,14409900.0
2008-11-11,8.039999961853027,8.100000381469727,7.71999979019165,7.800000190734863,7.178957462310791,14412100.0
2008-11-12,7.559999942779541,7.739999771118164,7.25,7.340000152587891,6.755586624145508,16152300.0
2008-11-13,7.0,7.949999809265137,6.860000133514404,7.940000057220459,7.307811737060547,19930700.0
2008-11-14,7.619999885559082,7.659999847412109,7.139999866485596,7.170000076293945,6.599120616912842,18525600.0
2008-11-17,7.099999904632568,7.289999961853027,6.949999809265137,7.019999980926514,6.461063385009766,9705600.0
2008-11-18,7.159999847412109,7.199999809265137,6.559999942779541,6.789999961853027,6.249375343322754,14112200.0
2008-11-19,6.730000019073486,6.900000095367432,6.199999809265137,6.230000019073486,5.733963489532471,12505500.0
2008-11-20,6.179999828338623,6.489999771118164,5.829999923706055,5.900000095367432,5.430238246917725,21175900.0
2008-11-21,6.090000152587891,6.380000114440918,5.75,6.380000114440918,5.872020721435547,14976600.0
2008-11-24,6.769999980926514,6.880000114440918,6.400000095367432,6.800000190734863,6.258580684661865,15007700.0
2008-11-25,7.099999904632568,7.119999885559082,6.789999961853027,6.989999771118164,6.433452129364014,13206400.0
2008-11-26,6.869999885559082,7.630000114440918,6.829999923706055,7.610000133514404,7.004086494445801,15019800.0
2008-11-28,7.489999771118164,7.599999904632568,7.369999885559082,7.46999979019165,6.875233173370361,4381200.0
2008-12-01,7.170000076293945,7.239999771118164,6.820000171661377,6.829999923706055,6.286190509796143,13677800.0
2008-12-02,6.960000038146973,7.300000190734863,6.869999885559082,7.210000038146973,6.635934829711914,11999700.0
2008-12-03,6.929999828338623,7.590000152587891,6.869999885559082,7.579999923706055,6.976474761962891,14615800.0
2008-12-04,7.429999828338623,7.800000190734863,6.909999847412109,7.079999923706055,6.516284942626953,11657300.0
2008-12-05,6.860000133514404,7.389999866485596,6.739999771118164,7.360000133514404,6.773993015289307,10962100.0
2008-12-08,7.5,7.650000095367432,6.949999809265137,7.119999885559082,6.5531005859375,17699800.0
2008-12-09,7.03000020980835,8.09000015258789,6.949999809265137,7.809999942779541,7.188164234161377,20744000.0
2008-12-10,7.960000038146973,8.75,7.829999923706055,8.550000190734863,7.86924409866333,24028100.0
2008-12-11,8.5,8.800000190734863,8.09000015258789,8.1899995803833,7.537906646728516,14567500.0
2008-12-12,7.949999809265137,8.649999618530273,7.789999961853027,8.600000381469727,7.915259838104248,16981700.0
2008-12-15,8.649999618530273,8.699999809265137,8.050000190734863,8.319999694824219,7.657556533813477,11924900.0
2008-12-16,8.399999618530273,8.899999618530273,8.319999694824219,8.880000114440918,8.172968864440918,13048500.0
2008-12-17,8.720000267028809,9.449999809265137,8.600000381469727,9.319999694824219,8.577936172485352,16854500.0
2008-12-18,9.260000228881836,9.289999961853027,8.350000381469727,8.460000038146973,7.786409378051758,13770200.0
2008-12-19,8.569999694824219,8.899999618530273,8.489999771118164,8.520000457763672,7.841633319854736,14828000.0
2008-12-22,8.649999618530273,8.670000076293945,7.710000038146973,8.020000457763672,7.381443500518799,13061600.0
2008-12-23,8.069999694824219,8.239999771118164,7.789999961853027,7.909999847412109,7.280202388763428,9436300.0
2008-12-24,7.75,7.940000057220459,7.559999942779541,7.71999979019165,7.1053290367126465,3665400.0
2008-12-26,7.71999979019165,7.820000171661377,7.300000190734863,7.510000228881836,6.91204833984375,5653900.0
2008-12-29,7.610000133514404,7.75,7.119999885559082,7.75,7.132939338684082,11504200.0
2008-12-30,7.849999904632568,8.140000343322754,7.670000076293945,8.020000457763672,7.381443500518799,10246500.0
2008-12-31,7.920000076293945,8.270000457763672,7.78000020980835,8.069999694824219,7.427459716796875,11039500.0
2009-01-02,8.069999694824219,8.770000457763672,8.039999961853027,8.710000038146973,8.016504287719727,12428100.0
2009-01-05,8.609999656677246,9.069999694824219,8.550000190734863,8.869999885559082,8.163763046264648,17643400.0
2009-01-06,9.130000114440918,9.430000305175781,8.930000305175781,9.170000076293945,8.4398775100708,16447600.0
2009-01-07,8.960000038146973,8.960000038146973,8.3100004196167,8.619999885559082,7.933669090270996,21752400.0
2009-01-08,8.510000228881836,8.510000228881836,7.880000114440918,8.399999618530273,7.731186866760254,25362400.0
2009-01-09,8.399999618530273,8.399999618530273,7.909999847412109,7.929999828338623,7.298609256744385,19033800.0
2009-01-12,7.929999828338623,7.96999979019165,7.5,7.610000133514404,7.004086494445801,16138300.0
2009-01-13,7.349999904632568,7.940000057220459,7.210000038146973,7.650000095367432,7.040902614593506,45610600.0
2009-01-14,7.380000114440918,7.46999979019165,7.199999809265137,7.309999942779541,6.727972030639648,24372700.0
2009-01-15,7.349999904632568,7.690000057220459,7.199999809265137,7.570000171661377,6.9672722816467285,24955100.0
2009-01-16,7.78000020980835,8.0600004196167,7.53000020980835,7.989999771118164,7.353830337524414,20783100.0
2009-01-20,7.96999979019165,8.0,7.150000095367432,7.210000038146973,6.635934829711914,17644700.0
2009-01-21,7.349999904632568,7.610000133514404,7.079999923706055,7.559999942779541,6.958068370819092,16211800.0
2009-01-22,7.320000171661377,7.619999885559082,7.150000095367432,7.420000076293945,6.829215049743652,13691400.0
2009-01-23,7.210000038146973,7.940000057220459,7.199999809265137,7.710000038146973,7.096124649047852,15840400.0
2009-01-26,7.75,8.199999809265137,7.619999885559082,7.96999979019165,7.335422992706299,14543700.0
2009-01-27,8.100000381469727,8.5,8.069999694824219,8.4399995803833,7.768002986907959,18132500.0
2009-01-28,8.739999771118164,8.930000305175781,8.460000038146973,8.789999961853027,8.09013557434082,18093800.0
2009-01-29,8.5,8.600000381469727,8.239999771118164,8.279999732971191,7.620739936828613,10328200.0
2009-01-30,8.220000267028809,8.4399995803833,7.849999904632568,7.949999809265137,7.317015171051025,12669000.0
2009-02-02,7.829999923706055,8.470000267028809,7.789999961853027,8.380000114440918,7.712778568267822,14449800.0
2009-02-03,8.399999618530273,8.550000190734863,8.170000076293945,8.479999542236328,7.804815769195557,9923700.0
2009-02-04,8.5,9.149999618530273,8.5,8.720000267028809,8.025710105895996,19480800.0
2009-02-05,8.489999771118164,9.460000038146973,8.399999618530273,9.359999656677246,8.61474895477295,22979800.0
2009-02-06,9.390000343322754,9.930000305175781,9.229999542236328,9.869999885559082,9.084142684936523,28947000.0
2009-02-09,9.829999923706055,9.970000267028809,9.470000267028809,9.739999771118164,8.964493751525879,17903200.0
2009-02-10,9.729999542236328,9.859999656677246,9.140000343322754,9.319999694824219,8.577936172485352,28241600.0
2009-02-11,8.579999923706055,8.890000343322754,7.860000133514404,8.149999618530273,7.501091957092285,49585000.0
2009-02-12,7.96999979019165,8.369999885559082,7.860000133514404,8.319999694824219,7.657556533813477,25600500.0
2009-02-13,8.130000114440918,8.40999984741211,8.069999694824219,8.3100004196167,7.6483540534973145,19107600.0
2009-02-17,8.0,8.1899995803833,7.800000190734863,7.829999923706055,7.206571102142334,19489400.0
2009-02-18,7.829999923706055,8.300000190734863,7.820000171661377,8.039999961853027,7.399850845336914,16156300.0
2009-02-19,8.199999809265137,8.270000457763672,7.420000076293945,7.420000076293945,6.829215049743652,18599700.0
2009-02-20,7.320000171661377,7.730000019073486,7.25,7.610000133514404,7.004086494445801,19251400.0
2009-02-23,7.739999771118164,7.78000020980835,7.210000038146973,7.260000228881836,6.681954383850098,16988700.0
2009-02-24,7.300000190734863,7.920000076293945,7.289999961853027,7.909999847412109,7.280202388763428,16488100.0
2009-02-25,7.889999866485596,8.239999771118164,7.619999885559082,8.0,7.363034248352051,17559000.0
2009-02-26,8.279999732971191,8.539999961853027,8.15999984741211,8.260000228881836,7.602333068847656,27938900.0
2009-02-27,8.050000190734863,8.470000267028809,7.989999771118164,8.279999732971191,7.620739936828613,18886100.0
2009-03-02,8.079999923706055,8.25,7.550000190734863,7.579999923706055,6.976474761962891,17501600.0
2009-03-03,7.71999979019165,8.180000305175781,7.46999979019165,7.880000114440918,7.252589225769043,26034300.0
2009-03-04,8.09000015258789,8.699999809265137,8.020000457763672,8.460000038146973,7.786409378051758,27716700.0
2009-03-05,8.34000015258789,8.680000305175781,8.220000267028809,8.260000228881836,7.602333068847656,23881300.0
2009-03-06,8.260000228881836,8.6899995803833,8.149999618530273,8.390000343322754,7.721982002258301,24368900.0
2009-03-09,8.329999923706055,8.960000038146973,8.279999732971191,8.300000190734863,7.6391472816467285,17069200.0
2009-03-10,8.600000381469727,9.210000038146973,8.520000457763672,9.050000190734863,8.32943344116211,31370000.0
2009-03-11,9.050000190734863,11.850000381469727,8.899999618530273,9.300000190734863,8.559529304504395,21622900.0
2009-03-12,9.270000457763672,9.949999809265137,9.149999618530273,9.850000381469727,9.0657377243042,40115100.0
2009-03-13,9.710000038146973,9.9399995803833,9.550000190734863,9.800000190734863,9.019718170166016,29878900.0
2009-03-16,9.899999618530273,9.90999984741211,9.34000015258789,9.420000076293945,8.669974327087402,17483600.0
2009-03-17,9.449999809265137,9.90999984741211,9.329999923706055,9.890000343322754,9.10255241394043,25134600.0
2009-03-18,9.739999771118164,10.489999771118164,9.729999542236328,10.199999809265137,9.38786792755127,33989000.0
2009-03-19,10.270000457763672,10.270000457763672,10.010000228881836,10.079999923706055,9.277425765991211,20566200.0
2009-03-20,10.229999542236328,10.239999771118164,9.270000457763672,9.529999732971191,8.771215438842773,27341800.0
2009-03-23,9.829999923706055,10.239999771118164,9.609999656677246,10.220000267028809,9.406274795532227,20401200.0
2009-03-24,9.970000267028809,10.0600004196167,9.729999542236328,9.779999732971191,9.001309394836426,27871700.0
2009-03-25,10.079999923706055,10.399999618530273,9.5600004196167,9.9399995803833,9.148571014404297,31096300.0
2009-03-26,10.100000381469727,10.579999923706055,9.989999771118164,10.5600004196167,9.719205856323242,33341600.0
2009-03-27,10.449999809265137,10.710000038146973,10.300000190734863,10.460000038146973,9.627167701721191,18297300.0
2009-03-30,10.0600004196167,10.1899995803833,9.649999618530273,9.789999961853027,9.010512351989746,19501300.0
2009-03-31,9.9399995803833,10.100000381469727,9.789999961853027,9.859999656677246,9.07494068145752,20131800.0
2009-04-01,9.739999771118164,10.199999809265137,9.369999885559082,10.109999656677246,9.305033683776855,22198000.0
2009-04-02,10.489999771118164,10.770000457763672,10.34000015258789,10.579999923706055,9.737611770629883,25071500.0
2009-04-03,10.59000015258789,11.350000381469727,10.40999984741211,11.319999694824219,10.418694496154785,25080200.0
2009-04-06,11.130000114440918,11.449999809265137,10.979999542236328,11.350000381469727,10.446308135986328,22182200.0
2009-04-07,11.130000114440918,11.25,10.890000343322754,10.960000038146973,10.087358474731445,15195100.0
2009-04-08,11.079999923706055,11.4399995803833,10.989999771118164,11.40999984741211,10.5015287399292,18291300.0
2009-04-09,11.699999809265137,12.079999923706055,11.609999656677246,12.039999961853027,11.081368446350098,22610300.0
2009-04-13,11.890000343322754,11.899999618530273,11.390000343322754,11.649999618530273,10.722419738769531,19190700.0
2009-04-14,11.489999771118164,12.0,11.4399995803833,11.720000267028809,10.786846160888672,17799000.0
2009-04-15,11.3100004196167,11.4399995803833,10.90999984741211,11.390000343322754,10.483118057250977,26134200.0
2009-04-16,11.600000381469727,11.819999694824219,11.15999984741211,11.680000305175781,10.750031471252441,25969300.0
2009-04-17,11.680000305175781,11.869999885559082,11.399999618530273,11.760000228881836,10.823660850524902,17394100.0
2009-04-20,11.3100004196167,11.40999984741211,10.989999771118164,11.050000190734863,10.17019271850586,14766500.0
2009-04-21,10.899999618530273,11.479999542236328,10.739999771118164,11.020000457763672,10.14258098602295,23304600.0
2009-04-22,10.920000076293945,11.8100004196167,10.739999771118164,11.350000381469727,10.446308135986328,22910100.0
2009-04-23,11.460000038146973,11.5600004196167,10.819999694824219,11.170000076293945,10.280635833740234,18848800.0
2009-04-24,11.279999732971191,11.510000228881836,11.010000228881836,11.430000305175781,10.51993465423584,18987700.0
2009-04-27,11.279999732971191,11.600000381469727,10.949999809265137,11.020000457763672,10.14258098602295,19675600.0
2009-04-28,10.880000114440918,11.279999732971191,10.779999732971191,11.050000190734863,10.17019271850586,15859800.0
2009-04-29,11.100000381469727,11.149999618530273,10.75,10.880000114440918,10.013727188110352,21491700.0
2009-04-30,11.09000015258789,11.800000190734863,11.0,11.479999542236328,10.56595516204834,27756900.0
2009-05-01,11.449999809265137,11.9399995803833,11.4399995803833,11.670000076293945,10.740828514099121,21013700.0
2009-05-04,11.869999885559082,12.390000343322754,11.710000038146973,12.300000190734863,11.32066535949707,23192600.0
2009-05-05,12.029999732971191,12.109999656677246,11.550000190734863,11.800000190734863,10.86047649383545,20926900.0
2009-05-06,11.930000305175781,12.039999961853027,11.329999923706055,11.5600004196167,10.6395845413208,23377200.0
2009-05-07,11.819999694824219,11.819999694824219,10.579999923706055,10.729999542236328,9.87567138671875,32229900.0
2009-05-08,10.5,10.5,9.109999656677246,9.25,8.513509750366211,73264100.0
2009-05-11,9.100000381469727,9.65999984741211,9.020000457763672,9.430000305175781,8.679177284240723,25964900.0
2009-05-12,9.640000343322754,9.640000343322754,8.800000190734863,8.979999542236328,8.265007019042969,30034600.0
2009-05-13,8.920000076293945,8.970000267028809,8.329999923706055,8.399999618530273,7.731186866760254,32640200.0
2009-05-14,8.390000343322754,8.699999809265137,8.329999923706055,8.520000457763672,7.841633319854736,25446600.0
2009-05-15,8.579999923706055,9.039999961853027,8.479999542236328,8.739999771118164,8.044113159179688,19507700.0
2009-05-18,8.960000038146973,9.329999923706055,8.9399995803833,9.270000457763672,8.531916618347168,23458000.0
2009-05-19,9.329999923706055,9.5600004196167,9.180000305175781,9.449999809265137,8.697583198547363,21494200.0
2009-05-20,9.619999885559082,10.25,9.579999923706055,9.729999542236328,8.955288887023926,32735900.0
2009-05-21,9.609999656677246,9.800000190734863,9.399999618530273,9.670000076293945,8.900068283081055,24140000.0
2009-05-22,9.670000076293945,9.960000038146973,9.489999771118164,9.819999694824219,9.038125038146973,17956500.0
2009-05-26,9.729999542236328,10.430000305175781,9.630000114440918,10.350000381469727,9.525925636291504,21638500.0
2009-05-27,10.300000190734863,10.680000305175781,10.199999809265137,10.369999885559082,9.544334411621094,20353800.0
2009-05-28,10.529999732971191,10.600000381469727,10.0600004196167,10.510000228881836,9.673187255859375,24882200.0
2009-05-29,10.520000457763672,10.539999961853027,10.069999694824219,10.430000305175781,9.599557876586914,20855800.0
2009-06-01,10.550000190734863,11.0,10.510000228881836,10.9399995803833,10.068947792053223,25569100.0
2009-06-02,10.9399995803833,11.180000305175781,10.649999618530273,10.850000381469727,9.986116409301758,22699600.0
2009-06-03,10.710000038146973,10.75,10.25,10.510000228881836,9.673187255859375,18392200.0
2009-06-04,10.539999961853027,10.90999984741211,10.529999732971191,10.890000343322754,10.022932052612305,16829500.0
2009-06-05,11.09000015258789,11.09000015258789,10.699999809265137,10.829999923706055,9.967708587646484,13999800.0
2009-06-08,10.75,10.920000076293945,10.5,10.770000457763672,9.91248607635498,11848700.0
2009-06-09,10.920000076293945,11.479999542236328,10.84000015258789,11.359999656677246,10.455507278442383,18125800.0
2009-06-10,11.420000076293945,11.789999961853027,11.170000076293945,11.720000267028809,10.786846160888672,20833000.0
2009-06-11,11.75,12.199999809265137,11.5,11.569999694824219,10.648787498474121,20878900.0
2009-06-12,11.399999618530273,11.550000190734863,11.140000343322754,11.510000228881836,10.59356689453125,14875000.0
2009-06-15,11.300000190734863,11.449999809265137,11.119999885559082,11.319999694824219,10.418694496154785,11129100.0
2009-06-16,11.319999694824219,11.460000038146973,10.850000381469727,11.010000228881836,10.133378028869629,14872800.0
2009-06-17,11.180000305175781,11.390000343322754,10.75,11.279999732971191,10.381880760192871,19975400.0
2009-06-18,11.239999771118164,11.449999809265137,10.9399995803833,11.0600004196167,10.179393768310547,14159400.0
2009-06-19,11.170000076293945,11.460000038146973,11.029999732971191,11.180000305175781,10.28984546661377,18689100.0
2009-06-22,11.220000267028809,11.220000267028809,10.510000228881836,10.550000190734863,9.710004806518555,14371600.0
2009-06-23,10.649999618530273,10.670000076293945,10.09000015258789,10.5,9.663983345031738,14744100.0
2009-06-24,10.630000114440918,11.100000381469727,10.630000114440918,10.850000381469727,9.986116409301758,12877400.0
2009-06-25,10.75,11.4399995803833,10.640000343322754,11.420000076293945,10.510735511779785,21761100.0
2009-06-26,11.369999885559082,11.609999656677246,11.270000457763672,11.569999694824219,10.648787498474121,12848900.0
2009-06-29,11.600000381469727,11.779999732971191,11.449999809265137,11.569999694824219,10.648787498474121,12751400.0
2009-06-30,11.529999732971191,11.6899995803833,11.079999923706055,11.289999961853027,10.391085624694824,14746100.0
2009-07-01,11.359999656677246,11.489999771118164,11.149999618530273,11.34000015258789,10.437104225158691,17410500.0
2009-07-02,10.970000267028809,11.109999656677246,10.75,10.899999618530273,10.032134056091309,13807800.0
2009-07-06,10.890000343322754,10.899999618530273,10.369999885559082,10.550000190734863,9.710004806518555,18811400.0
2009-07-07,10.59000015258789,10.649999618530273,10.0600004196167,10.09000015258789,9.286627769470215,26824900.0
2009-07-08,10.149999618530273,10.180000305175781,9.710000038146973,10.109999656677246,9.305033683776855,30146500.0
2009-07-09,10.279999732971191,10.5,10.25,10.329999923706055,9.507518768310547,17864100.0
2009-07-10,10.329999923706055,10.4399995803833,10.109999656677246,10.369999885559082,9.544334411621094,13000200.0
2009-07-13,10.579999923706055,10.579999923706055,9.949999809265137,10.489999771118164,9.654779434204102,13900300.0
2009-07-14,10.569999694824219,10.75,10.449999809265137,10.710000038146973,9.857264518737793,11314200.0
2009-07-15,11.100000381469727,11.369999885559082,11.0,11.149999618530273,10.26223087310791,25570200.0
2009-07-16,11.270000457763672,11.770000457763672,11.210000038146973,11.729999542236328,10.796049118041992,23801900.0
2009-07-17,11.729999542236328,12.109999656677246,11.609999656677246,12.069999694824219,11.108978271484375,21258900.0
2009-07-20,12.170000076293945,12.350000381469727,12.010000228881836,12.220000267028809,11.247037887573242,19568900.0
2009-07-21,12.1899995803833,12.239999771118164,11.6899995803833,11.970000267028809,11.01694107055664,23532400.0
2009-07-22,11.729999542236328,12.380000114440918,11.649999618530273,12.270000457763672,11.293058395385742,15022700.0
2009-07-23,12.289999961853027,13.039999961853027,12.15999984741211,13.0,11.96493148803711,26153000.0
2009-07-24,12.600000381469727,13.0,12.520000457763672,12.960000038146973,11.928118705749512,16264800.0
2009-07-27,12.84000015258789,13.210000038146973,12.720000267028809,13.020000457763672,11.983339309692383,16937100.0
2009-07-28,12.930000305175781,13.180000305175781,12.819999694824219,13.039999961853027,12.00174617767334,14079500.0
2009-07-29,12.890000343322754,12.970000267028809,12.649999618530273,12.779999732971191,11.762447357177734,9349300.0
2009-07-30,13.0,13.170000076293945,12.770000457763672,12.880000114440918,11.854486465454102,11711100.0
2009-07-31,12.880000114440918,13.109999656677246,12.579999923706055,12.930000305175781,11.900506019592285,13539000.0
2009-08-03,13.239999771118164,13.430000305175781,12.989999771118164,13.279999732971191,12.222637176513672,11797500.0
2009-08-04,13.050000190734863,13.600000381469727,13.029999732971191,13.369999885559082,12.305474281311035,17384500.0
2009-08-05,13.289999961853027,13.5,13.130000114440918,13.399999618530273,12.333083152770996,15269200.0
2009-08-06,13.449999809265137,13.6899995803833,13.039999961853027,13.119999885559082,12.075374603271484,23939700.0
2009-08-07,13.829999923706055,14.229999542236328,13.520000457763672,13.710000038146973,12.618399620056152,35046800.0
2009-08-10,13.8100004196167,14.010000228881836,13.180000305175781,13.260000228881836,12.204229354858398,17332800.0
2009-08-11,13.170000076293945,13.369999885559082,12.880000114440918,12.949999809265137,11.918913841247559,12047100.0
2009-08-12,12.960000038146973,13.569999694824219,12.949999809265137,13.430000305175781,12.360694885253906,15873500.0
2009-08-13,13.529999732971191,13.880000114440918,13.289999961853027,13.829999923706055,12.728846549987793,14100700.0
2009-08-14,13.8100004196167,13.829999923706055,13.239999771118164,13.420000076293945,12.351492881774902,10678700.0
2009-08-17,13.010000228881836,13.050000190734863,12.720000267028809,12.859999656677246,11.836077690124512,11625800.0
2009-08-18,12.859999656677246,13.479999542236328,12.850000381469727,13.329999923706055,12.268655776977539,15905000.0
2009-08-19,13.130000114440918,13.260000228881836,13.0,13.180000305175781,12.130597114562988,13824900.0
2009-08-20,13.119999885559082,13.760000228881836,13.09000015258789,13.699999809265137,12.609195709228516,20496000.0
2009-08-21,13.8100004196167,13.949999809265137,13.529999732971191,13.930000305175781,12.820884704589844,15183100.0
2009-08-24,13.850000381469727,14.0,13.460000038146973,13.539999961853027,12.461939811706543,11536400.0
2009-08-25,13.609999656677246,13.800000190734863,13.380000114440918,13.65999984741211,12.572381019592285,11102200.0
2009-08-26,13.630000114440918,13.850000381469727,13.579999923706055,13.819999694824219,12.719643592834473,10857700.0
2009-08-27,13.880000114440918,14.069999694824219,13.729999542236328,14.010000228881836,12.89451789855957,13776800.0
2009-08-28,14.390000343322754,15.029999732971191,14.369999885559082,14.729999542236328,13.5571870803833,22099800.0
2009-08-31,14.5600004196167,14.630000114440918,14.329999923706055,14.520000457763672,13.363908767700195,10794900.0
2009-09-01,14.510000228881836,14.920000076293945,13.949999809265137,14.029999732971191,12.912921905517578,18421400.0
2009-09-02,14.050000190734863,14.369999885559082,13.970000267028809,14.229999542236328,13.096997261047363,10116400.0
2009-09-03,14.229999542236328,14.59000015258789,14.1899995803833,14.569999694824219,13.409926414489746,13350500.0
2009-09-04,14.510000228881836,15.210000038146973,14.510000228881836,15.109999656677246,13.90693187713623,12826200.0
2009-09-08,15.220000267028809,15.529999732971191,15.100000381469727,15.529999732971191,14.293490409851074,13742800.0
2009-09-09,15.5,15.989999771118164,15.279999732971191,15.960000038146973,14.689252853393555,14292100.0
2009-09-10,16.010000228881836,16.489999771118164,15.829999923706055,16.469999313354492,15.158646583557129,15198800.0
2009-09-11,16.43000030517578,16.489999771118164,16.200000762939453,16.31999969482422,15.020591735839844,17818300.0
2009-09-14,16.079999923706055,16.209999084472656,15.90999984741211,16.049999237060547,14.772086143493652,12262900.0
2009-09-15,16.200000762939453,16.579999923706055,16.049999237060547,16.3799991607666,15.075813293457031,13653400.0
2009-09-16,16.34000015258789,16.3700008392334,15.699999809265137,15.9399995803833,14.670845985412598,17676600.0
2009-09-17,15.899999618530273,15.899999618530273,14.970000267028809,15.239999771118164,14.026579856872559,23077400.0
2009-09-18,15.390000343322754,15.5,15.100000381469727,15.220000267028809,14.008172988891602,15118500.0
2009-09-21,15.039999961853027,15.40999984741211,14.90999984741211,15.149999618530273,13.943747520446777,14719400.0
2009-09-22,15.260000228881836,15.350000381469727,15.0600004196167,15.180000305175781,13.971358299255371,9034700.0
2009-09-23,15.270000457763672,15.399999618530273,14.920000076293945,14.9399995803833,13.750466346740723,11973400.0
2009-09-24,15.1899995803833,15.1899995803833,14.6899995803833,14.739999771118164,13.566391944885254,13821900.0
2009-09-25,14.65999984741211,14.729999542236328,14.390000343322754,14.5,13.345500946044922,9438900.0
2009-09-28,14.550000190734863,15.199999809265137,14.550000190734863,14.829999923706055,13.649225234985352,11692700.0
2009-09-29,14.920000076293945,15.100000381469727,14.529999732971191,14.5600004196167,13.400725364685059,11773200.0
2009-09-30,14.859999656677246,15.210000038146973,14.529999732971191,15.029999732971191,13.833300590515137,21898900.0
2009-10-01,14.979999542236328,14.979999542236328,13.949999809265137,13.960000038146973,12.848496437072754,24999000.0
2009-10-02,13.819999694824219,14.149999618530273,13.739999771118164,13.850000381469727,12.747254371643066,15311900.0
2009-10-05,14.0,14.050000190734863,13.539999961853027,13.779999732971191,12.682828903198242,18856900.0
2009-10-06,13.949999809265137,14.25,13.850000381469727,14.010000228881836,12.89451789855957,19031800.0
2009-10-07,13.90999984741211,14.0600004196167,13.75,13.899999618530273,12.7932710647583,11490200.0
2009-10-08,13.979999542236328,14.020000457763672,13.489999771118164,13.989999771118164,12.876108169555664,31038100.0
2009-10-09,13.90999984741211,14.1899995803833,13.890000343322754,14.170000076293945,13.041776657104492,15463500.0
2009-10-12,13.930000305175781,14.279999732971191,13.920000076293945,14.010000228881836,12.89451789855957,12475200.0
2009-10-13,14.09000015258789,14.25,13.829999923706055,13.960000038146973,12.848496437072754,15053100.0
2009-10-14,14.5,14.5,13.869999885559082,13.9399995803833,12.830092430114746,27548700.0
2009-10-15,13.920000076293945,14.050000190734863,13.4399995803833,13.529999732971191,12.452733039855957,27304900.0
2009-10-16,13.359999656677246,13.399999618530273,12.979999542236328,13.220000267028809,12.167415618896484,25470800.0
2009-10-19,13.329999923706055,13.8100004196167,13.220000267028809,13.699999809265137,12.609195709228516,17389700.0
2009-10-20,13.930000305175781,14.029999732971191,13.600000381469727,13.710000038146973,12.618399620056152,16504500.0
2009-10-21,13.65999984741211,13.869999885559082,13.3100004196167,13.380000114440918,12.314675331115723,12598900.0
2009-10-22,13.3100004196167,13.539999961853027,13.079999923706055,13.470000267028809,12.397507667541504,9483200.0
2009-10-23,13.649999618530273,13.649999618530273,13.069999694824219,13.149999618530273,12.102987289428711,10738200.0
2009-10-26,13.25,13.449999809265137,12.90999984741211,12.979999542236328,11.946520805358887,12041300.0
2009-10-27,12.920000076293945,13.109999656677246,12.40999984741211,12.539999961853027,11.541557312011719,14795900.0
2009-10-28,12.260000228881836,12.539999961853027,11.960000038146973,12.020000457763672,11.06296157836914,19340800.0
2009-10-29,12.210000038146973,12.609999656677246,12.100000381469727,12.550000190734863,11.550762176513672,15927500.0
2009-10-30,12.489999771118164,12.539999961853027,11.899999618530273,11.960000038146973,11.00773811340332,15103600.0
2009-11-02,11.9399995803833,12.329999923706055,11.729999542236328,12.069999694824219,11.108978271484375,14828400.0
2009-11-03,11.680000305175781,12.069999694824219,11.5600004196167,12.010000228881836,11.053756713867188,21911800.0
2009-11-04,12.100000381469727,12.229999542236328,11.930000305175781,11.979999542236328,11.026142120361328,22921000.0
2009-11-05,12.119999885559082,12.390000343322754,12.079999923706055,12.270000457763672,11.293058395385742,23878900.0
2009-11-06,13.039999961853027,13.430000305175781,12.880000114440918,13.15999984741211,12.112194061279297,41027800.0
2009-11-09,13.34000015258789,13.649999618530273,13.329999923706055,13.460000038146973,12.3883056640625,20453100.0
2009-11-10,13.510000228881836,13.510000228881836,12.960000038146973,13.130000114440918,12.08458423614502,19536800.0
2009-11-11,13.350000381469727,13.819999694824219,13.329999923706055,13.5,12.42512035369873,21787800.0
2009-11-12,13.619999885559082,13.850000381469727,13.420000076293945,13.460000038146973,12.3883056640625,12646600.0
2009-11-13,13.449999809265137,13.630000114440918,13.390000343322754,13.5600004196167,12.480345726013184,9713100.0
2009-11-16,13.680000305175781,13.90999984741211,13.609999656677246,13.75,12.655218124389648,10070500.0
2009-11-17,13.760000228881836,13.760000228881836,13.470000267028809,13.729999542236328,12.636808395385742,8753100.0
2009-11-18,13.600000381469727,13.649999618530273,13.289999961853027,13.520000457763672,12.443528175354004,11387900.0
2009-11-19,13.229999542236328,13.229999542236328,12.739999771118164,12.979999542236328,11.946520805358887,20846000.0
2009-11-20,12.680000305175781,12.960000038146973,12.649999618530273,12.899999618530273,11.872895240783691,10668700.0
2009-11-23,13.09000015258789,13.329999923706055,12.9399995803833,13.0,11.96493148803711,9773100.0
2009-11-24,12.9399995803833,13.029999732971191,12.710000038146973,12.920000076293945,11.891303062438965,10462600.0
2009-11-25,13.069999694824219,13.25,12.979999542236328,13.069999694824219,12.029358863830566,11044000.0
2009-11-27,12.600000381469727,12.9399995803833,12.529999732971191,12.789999961853027,11.771655082702637,6998300.0
2009-11-30,12.84000015258789,13.069999694824219,12.699999809265137,13.0600004196167,12.020153045654297,12745900.0
2009-12-01,13.130000114440918,13.470000267028809,13.0600004196167,13.319999694824219,12.259452819824219,11548400.0
2009-12-02,13.350000381469727,13.75,13.270000457763672,13.720000267028809,12.627604484558105,15057300.0
2009-12-03,13.880000114440918,14.130000114440918,13.8100004196167,13.829999923706055,12.728846549987793,16500900.0
2009-12-04,14.09000015258789,14.319999694824219,13.869999885559082,14.260000228881836,13.124610900878906,20614100.0
2009-12-07,15.850000381469727,16.450000762939453,15.100000381469727,16.09000015258789,14.808906555175781,68304600.0
2009-12-08,15.829999923706055,15.899999618530273,15.220000267028809,15.3100004196167,14.091007232666016,26887800.0
2009-12-09,15.470000267028809,15.8100004196167,15.319999694824219,15.6899995803833,14.440752029418945,16789700.0
2009-12-10,15.800000190734863,15.899999618530273,15.359999656677246,15.40999984741211,14.183046340942383,10425300.0
2009-12-11,15.539999961853027,15.5600004196167,15.170000076293945,15.210000038146973,13.99897289276123,10418600.0
2009-12-14,15.430000305175781,15.720000267028809,15.260000228881836,15.670000076293945,14.422348976135254,10137200.0
2009-12-15,15.5600004196167,15.90999984741211,15.520000457763672,15.649999618530273,14.403937339782715,11153800.0
2009-12-16,16.209999084472656,17.09000015258789,16.1200008392334,16.90999984741211,15.563616752624512,42085000.0
2009-12-17,16.959999084472656,17.479999542236328,16.579999923706055,16.829999923706055,15.48998737335205,25403300.0
2009-12-18,16.969999313354492,17.030000686645508,16.6200008392334,16.81999969482422,15.480782508850098,20320700.0
2009-12-21,16.920000076293945,17.489999771118164,16.899999618530273,17.420000076293945,16.033008575439453,10694800.0
2009-12-22,17.420000076293945,18.059999465942383,17.399999618530273,17.8799991607666,16.45638656616211,19826100.0
2009-12-23,18.049999237060547,18.18000030517578,17.81999969482422,18.1299991607666,16.68647575378418,11054900.0
2009-12-24,18.18000030517578,18.209999084472656,18.020000457763672,18.09000015258789,16.649660110473633,3420300.0
2009-12-28,18.059999465942383,18.219999313354492,17.6200008392334,17.799999237060547,16.382749557495117,11644000.0
2009-12-29,17.739999771118164,18.06999969482422,17.700000762939453,18.020000457763672,16.585235595703125,11896200.0
2009-12-30,18.190000534057617,18.780000686645508,18.059999465942383,18.670000076293945,17.183483123779297,17600200.0
2009-12-31,18.709999084472656,18.950000762939453,18.65999984741211,18.68000030517578,17.19268798828125,17508500.0
2010-01-04,18.510000228881836,18.6200008392334,18.110000610351562,18.489999771118164,17.017818450927734,20005100.0
2010-01-05,18.420000076293945,18.959999084472656,18.420000076293945,18.760000228881836,17.266321182250977,18216200.0
2010-01-06,18.75,18.920000076293945,18.56999969482422,18.8799991607666,17.37676239013672,16229200.0
2010-01-07,18.780000686645508,18.860000610351562,18.3700008392334,18.510000228881836,17.036218643188477,13694800.0
2010-01-08,18.360000610351562,18.68000030517578,18.25,18.549999237060547,17.073036193847656,11954200.0
2010-01-11,18.649999618530273,18.729999542236328,18.030000686645508,18.290000915527344,16.833738327026367,13915300.0
2010-01-12,18.020000457763672,18.09000015258789,17.290000915527344,17.670000076293945,16.26310157775879,15685800.0
2010-01-13,17.790000915527344,17.969999313354492,17.100000381469727,17.90999984741211,16.483999252319336,12721700.0
2010-01-14,17.690000534057617,17.81999969482422,17.329999923706055,17.6299991607666,16.226285934448242,15213100.0
2010-01-15,17.5,17.649999618530273,16.8799991607666,17.110000610351562,15.747688293457031,20454800.0
2010-01-19,16.979999542236328,17.540000915527344,16.93000030517578,17.43000030517578,16.042219161987305,13633200.0
2010-01-20,17.209999084472656,17.43000030517578,16.979999542236328,17.360000610351562,15.977784156799316,17993200.0
2010-01-21,17.350000381469727,17.65999984741211,16.889999389648438,17.049999237060547,15.692468643188477,15215800.0
2010-01-22,16.850000381469727,17.15999984741211,16.360000610351562,16.459999084472656,15.149441719055176,26697900.0
2010-01-25,16.729999542236328,17.059999465942383,16.610000610351562,16.739999771118164,15.407149314880371,16091900.0
2010-01-26,16.65999984741211,16.770000457763672,16.200000762939453,16.209999084472656,14.91934871673584,17865900.0
2010-01-27,16.200000762939453,16.709999084472656,16.020000457763672,16.649999618530273,15.32431411743164,20312600.0
2010-01-28,16.780000686645508,16.84000015258789,15.859999656677246,16.09000015258789,14.808906555175781,17194100.0
2010-01-29,16.270000457763672,16.450000762939453,15.149999618530273,15.390000343322754,14.164637565612793,19367500.0
2010-02-01,15.449999809265137,16.600000381469727,15.319999694824219,16.56999969482422,15.250685691833496,23745800.0
2010-02-02,16.510000228881836,16.950000762939453,16.459999084472656,16.739999771118164,15.407149314880371,21245300.0
2010-02-03,16.59000015258789,16.950000762939453,16.510000228881836,16.8799991607666,15.536005973815918,14057400.0
2010-02-04,16.729999542236328,16.729999542236328,15.720000267028809,15.899999618530273,14.63403034210205,19587000.0
2010-02-05,15.880000114440918,16.260000228881836,15.600000381469727,16.219999313354492,14.928553581237793,15121400.0
2010-02-08,16.170000076293945,16.579999923706055,15.869999885559082,16.190000534057617,14.900943756103516,11129000.0
2010-02-09,16.450000762939453,16.530000686645508,15.899999618530273,16.059999465942383,14.781290054321289,23253600.0
2010-02-10,16.15999984741211,16.520000457763672,16.049999237060547,16.3700008392334,15.066611289978027,13395700.0
2010-02-11,16.6299991607666,17.299999237060547,16.510000228881836,17.1200008392334,15.756892204284668,17399500.0
2010-02-12,17.0,17.700000762939453,16.809999465942383,17.350000381469727,15.96858024597168,19505300.0
2010-02-16,17.579999923706055,17.739999771118164,17.3700008392334,17.670000076293945,16.26310157775879,11425600.0
2010-02-17,17.889999389648438,17.899999618530273,17.329999923706055,17.84000015258789,16.41956901550293,21914000.0
2010-02-18,16.860000610351562,16.950000762939453,16.209999084472656,16.670000076293945,15.342720985412598,37887700.0
2010-02-19,16.600000381469727,16.780000686645508,16.5,16.579999923706055,15.25989055633545,12763700.0
2010-02-22,16.649999618530273,16.899999618530273,16.5,16.610000610351562,15.28750228881836,11452100.0
2010-02-23,16.65999984741211,16.729999542236328,16.040000915527344,16.209999084472656,14.91934871673584,12244100.0
2010-02-24,16.350000381469727,16.709999084472656,16.299999237060547,16.549999237060547,15.232278823852539,11146700.0
2010-02-25,16.170000076293945,16.440000534057617,15.760000228881836,16.399999618530273,15.094221115112305,14424300.0
2010-02-26,16.31999969482422,16.440000534057617,16.100000381469727,16.200000762939453,14.91014575958252,9834900.0
2010-03-01,16.209999084472656,16.93000030517578,16.079999923706055,16.850000381469727,15.50838851928711,13896700.0
2010-03-02,17.0,17.209999084472656,16.719999313354492,16.84000015258789,15.499186515808105,13466200.0
2010-03-03,16.940000534057617,17.030000686645508,16.489999771118164,16.6299991607666,15.305908203125,9982500.0
2010-03-04,16.700000762939453,16.829999923706055,16.450000762939453,16.65999984741211,15.333518981933594,13934900.0
2010-03-05,16.540000915527344,17.290000915527344,16.540000915527344,17.170000076293945,15.8029146194458,15820800.0
2010-03-08,17.18000030517578,17.229999542236328,16.850000381469727,16.920000076293945,15.572818756103516,10982800.0
2010-03-09,17.09000015258789,17.719999313354492,17.079999923706055,17.549999237060547,16.152660369873047,20770800.0
2010-03-10,17.5,17.780000686645508,17.489999771118164,17.59000015258789,16.189470291137695,10463000.0
2010-03-11,17.450000762939453,17.510000228881836,17.1200008392334,17.190000534057617,15.821319580078125,13516500.0
2010-03-12,17.3799991607666,17.43000030517578,17.15999984741211,17.25,15.876544952392578,13008800.0
2010-03-15,17.229999542236328,17.399999618530273,17.0,17.15999984741211,15.793708801269531,8972600.0
2010-03-16,17.149999618530273,17.860000610351562,17.139999389648438,17.760000228881836,16.345937728881836,16624700.0
2010-03-17,17.860000610351562,18.34000015258789,17.860000610351562,18.100000381469727,16.65886688232422,16279200.0
2010-03-18,18.1299991607666,18.1299991607666,17.299999237060547,17.459999084472656,16.069820404052734,18524100.0
2010-03-19,17.719999313354492,17.770000457763672,17.030000686645508,17.25,15.876544952392578,14615300.0
2010-03-22,17.030000686645508,17.600000381469727,17.030000686645508,17.530000686645508,16.134252548217773,10883400.0
2010-03-23,17.65999984741211,17.979999542236328,17.540000915527344,17.889999389648438,16.465585708618164,12340300.0
2010-03-24,17.739999771118164,17.790000915527344,17.260000228881836,17.290000915527344,15.91335678100586,10906300.0
2010-03-25,17.540000915527344,17.649999618530273,17.299999237060547,17.34000015258789,15.959378242492676,12379600.0
2010-03-26,17.489999771118164,17.670000076293945,17.200000762939453,17.34000015258789,15.959378242492676,8616900.0
2010-03-29,17.450000762939453,17.600000381469727,17.209999084472656,17.559999465942383,16.16185760498047,9861400.0
2010-03-30,17.760000228881836,17.850000381469727,17.329999923706055,17.6299991607666,16.226285934448242,8102600.0
2010-03-31,17.559999465942383,17.639999389648438,17.309999465942383,17.399999618530273,16.014598846435547,9746000.0
2010-04-01,17.479999542236328,17.68000030517578,17.040000915527344,17.219999313354492,15.848934173583984,8491600.0
2010-04-05,17.329999923706055,17.510000228881836,17.309999465942383,17.479999542236328,16.088226318359375,10340900.0
2010-04-06,17.260000228881836,17.299999237060547,16.75,17.049999237060547,15.692468643188477,20231500.0
2010-04-07,16.940000534057617,17.450000762939453,16.799999237060547,17.15999984741211,15.793708801269531,20436700.0
2010-04-08,17.049999237060547,17.18000030517578,16.790000915527344,16.8799991607666,15.536005973815918,25940000.0
2010-04-09,16.84000015258789,17.049999237060547,16.75,16.989999771118164,15.637243270874023,20439300.0
2010-04-12,17.010000228881836,17.3700008392334,16.979999542236328,17.299999237060547,15.922561645507812,13661500.0
2010-04-13,17.3700008392334,17.719999313354492,17.299999237060547,17.65999984741211,16.253902435302734,16217400.0
2010-04-14,18.040000915527344,18.1299991607666,17.600000381469727,17.8799991607666,16.45638656616211,22518000.0
2010-04-15,17.940000534057617,18.1200008392334,17.760000228881836,18.010000228881836,16.576030731201172,23939900.0
2010-04-16,17.280000686645508,17.350000381469727,16.68000030517578,17.059999465942383,15.701669692993164,47943400.0
2010-04-19,16.93000030517578,17.030000686645508,16.40999984741211,16.979999542236328,15.628045082092285,27362300.0
2010-04-20,17.100000381469727,17.280000686645508,16.81999969482422,17.040000915527344,15.683266639709473,16954700.0
2010-04-21,17.1299991607666,17.149999618530273,16.399999618530273,16.600000381469727,15.278294563293457,22397700.0
2010-04-22,16.329999923706055,16.719999313354492,16.100000381469727,16.670000076293945,15.342720985412598,16423300.0
2010-04-23,16.6200008392334,16.65999984741211,16.149999618530273,16.440000534057617,15.131037712097168,18822900.0
2010-04-26,16.459999084472656,16.799999237060547,16.43000030517578,16.600000381469727,15.278294563293457,12277300.0
2010-04-27,16.479999542236328,16.649999618530273,16.079999923706055,16.1299991607666,14.845720291137695,15167600.0
2010-04-28,16.1200008392334,16.389999389648438,15.829999923706055,16.15999984741211,14.87332820892334,16804100.0
2010-04-29,16.209999084472656,16.670000076293945,15.970000267028809,16.649999618530273,15.32431411743164,24678200.0
2010-04-30,16.450000762939453,16.479999542236328,15.699999809265137,15.710000038146973,14.459159851074219,26701200.0
2010-05-03,15.789999961853027,15.880000114440918,15.300000190734863,15.539999961853027,14.302695274353027,26974300.0
2010-05-04,15.300000190734863,15.329999923706055,14.529999732971191,14.75,13.575596809387207,32784400.0
2010-05-05,14.449999809265137,14.869999885559082,14.319999694824219,14.5,13.345500946044922,33271000.0
2010-05-06,14.399999618530273,14.699999809265137,13.039999961853027,14.199999809265137,13.06938648223877,25072200.0
2010-05-07,14.329999923706055,14.329999923706055,13.460000038146973,13.960000038146973,12.848496437072754,28842800.0
2010-05-10,14.800000190734863,14.979999542236328,14.399999618530273,14.5600004196167,13.400725364685059,24478900.0
2010-05-11,14.420000076293945,14.6899995803833,14.289999961853027,14.399999618530273,13.253462791442871,20728100.0
2010-05-12,14.5,14.760000228881836,14.40999984741211,14.680000305175781,13.511173248291016,22530900.0
2010-05-13,14.619999885559082,15.289999961853027,14.510000228881836,14.649999618530273,13.483558654785156,31300000.0
2010-05-14,13.65999984741211,13.699999809265137,12.600000381469727,12.960000038146973,11.928118705749512,62326700.0
2010-05-17,12.979999542236328,13.149999618530273,12.579999923706055,12.989999771118164,11.955728530883789,21401500.0
2010-05-18,13.100000381469727,13.180000305175781,12.489999771118164,12.5600004196167,11.559967041015625,16852800.0
2010-05-19,12.5,12.779999732971191,12.40999984741211,12.760000228881836,11.744041442871094,20663000.0
2010-05-20,12.390000343322754,12.760000228881836,12.010000228881836,12.460000038146973,11.467926979064941,28228400.0
2010-05-21,12.100000381469727,13.079999923706055,12.100000381469727,12.729999542236328,11.716428756713867,26740000.0
2010-05-24,12.6899995803833,12.84000015258789,12.319999694824219,12.359999656677246,11.37588882446289,16614100.0
2010-05-25,11.970000267028809,12.75,11.850000381469727,12.6899995803833,11.67961311340332,24166300.0
2010-05-26,13.199999809265137,13.449999809265137,12.710000038146973,12.75,11.734833717346191,24875700.0
2010-05-27,13.069999694824219,13.5,13.039999961853027,13.5,12.42512035369873,17839000.0
2010-05-28,13.479999542236328,13.479999542236328,12.9399995803833,13.140000343322754,12.09378433227539,13627900.0
2010-06-01,12.960000038146973,13.109999656677246,12.569999694824219,12.579999923706055,11.578369140625,13187300.0
2010-06-02,12.600000381469727,12.739999771118164,12.520000457763672,12.720000267028809,11.707223892211914,16227200.0
2010-06-03,12.460000038146973,12.729999542236328,12.420000076293945,12.699999809265137,11.68881607055664,14659000.0
2010-06-04,12.329999923706055,12.550000190734863,12.029999732971191,12.100000381469727,11.136591911315918,16786400.0
2010-06-07,12.149999618530273,12.229999542236328,11.449999809265137,11.5,10.584364891052246,14431200.0
2010-06-08,11.449999809265137,11.449999809265137,10.890000343322754,11.180000305175781,10.28984546661377,24190900.0
2010-06-09,11.239999771118164,11.539999961853027,10.869999885559082,10.90999984741211,10.041339874267578,17428800.0
2010-06-10,11.130000114440918,11.399999618530273,11.100000381469727,11.350000381469727,10.446308135986328,15294200.0
2010-06-11,11.229999542236328,11.65999984741211,11.199999809265137,11.609999656677246,10.685606002807617,11052600.0
2010-06-14,11.779999732971191,11.800000190734863,11.329999923706055,11.359999656677246,10.455507278442383,9377000.0
2010-06-15,11.489999771118164,11.979999542236328,11.470000267028809,11.920000076293945,10.970921516418457,13215800.0
2010-06-16,11.84000015258789,11.949999809265137,11.609999656677246,11.770000457763672,10.832869529724121,9162000.0
2010-06-17,12.180000305175781,12.25,11.760000228881836,12.220000267028809,11.247037887573242,21476700.0
2010-06-18,12.289999961853027,12.449999809265137,12.199999809265137,12.300000190734863,11.32066535949707,23320800.0
2010-06-21,12.5600004196167,12.59000015258789,11.899999618530273,12.010000228881836,11.053756713867188,14495900.0
2010-06-22,12.15999984741211,12.3100004196167,11.5,11.5600004196167,10.6395845413208,20454100.0
2010-06-23,11.670000076293945,11.8100004196167,11.34000015258789,11.6899995803833,10.759236335754395,15351500.0
2010-06-24,11.619999885559082,11.680000305175781,11.069999694824219,11.109999656677246,10.22541618347168,18125700.0
2010-06-25,11.1899995803833,11.199999809265137,10.899999618530273,11.079999923706055,10.19780445098877,12680500.0
2010-06-28,11.15999984741211,11.260000228881836,10.899999618530273,11.100000381469727,10.216211318969727,9300200.0
2010-06-29,10.859999656677246,10.869999885559082,10.40999984741211,10.479999542236328,9.645575523376465,16520200.0
2010-06-30,10.5,10.609999656677246,10.210000038146973,10.210000038146973,9.397074699401855,15576800.0
2010-07-01,10.239999771118164,10.449999809265137,9.930000305175781,10.380000114440918,9.553539276123047,18425200.0
2010-07-02,10.420000076293945,10.4399995803833,9.899999618530273,10.25,9.433886528015137,18427400.0
2010-07-06,10.210000038146973,10.539999961853027,10.050000190734863,10.140000343322754,9.332647323608398,17800500.0
2010-07-07,10.180000305175781,10.6899995803833,10.15999984741211,10.630000114440918,9.7836332321167,15210300.0
2010-07-08,10.699999809265137,10.710000038146973,10.180000305175781,10.3100004196167,9.48911190032959,19581800.0
2010-07-09,10.359999656677246,10.420000076293945,10.220000267028809,10.350000381469727,9.525925636291504,14287900.0
2010-07-12,10.350000381469727,10.670000076293945,10.34000015258789,10.539999961853027,9.700800895690918,14134900.0
2010-07-13,10.710000038146973,10.989999771118164,10.649999618530273,10.920000076293945,10.050542831420898,18082900.0
2010-07-14,11.399999618530273,11.479999542236328,10.869999885559082,11.029999732971191,10.15178394317627,33891600.0
2010-07-15,11.039999961853027,11.050000190734863,10.59000015258789,10.720000267028809,9.866466522216797,23827200.0
2010-07-16,10.720000267028809,10.75,10.010000228881836,10.050000190734863,9.249811172485352,32215100.0
2010-07-19,10.1899995803833,10.5,10.119999885559082,10.460000038146973,9.627167701721191,19961000.0
2010-07-20,10.1899995803833,10.779999732971191,10.100000381469727,10.720000267028809,9.866466522216797,29024700.0
2010-07-21,10.819999694824219,10.829999923706055,10.270000457763672,10.369999885559082,9.544334411621094,15623500.0
2010-07-22,10.479999542236328,10.649999618530273,10.420000076293945,10.539999961853027,9.700800895690918,11565300.0
2010-07-23,10.529999732971191,10.539999961853027,10.260000228881836,10.359999656677246,9.535131454467773,20440100.0
2010-07-26,10.329999923706055,10.59000015258789,10.170000076293945,10.550000190734863,9.710004806518555,17088700.0
2010-07-27,10.579999923706055,10.600000381469727,10.329999923706055,10.460000038146973,9.627167701721191,17086800.0
2010-07-28,10.289999961853027,10.470000267028809,10.100000381469727,10.130000114440918,9.323442459106445,33020200.0
2010-07-29,9.399999618530273,9.600000381469727,9.069999694824219,9.130000114440918,8.403061866760254,66611900.0
2010-07-30,9.0600004196167,9.350000381469727,8.920000076293945,9.1899995803833,8.458284378051758,24607200.0
2010-08-02,9.350000381469727,9.390000343322754,9.140000343322754,9.180000305175781,8.449084281921387,22925500.0
2010-08-03,9.109999656677246,9.119999885559082,8.869999885559082,8.9399995803833,8.228193283081055,23886100.0
2010-08-04,9.020000457763672,9.350000381469727,8.979999542236328,9.319999694824219,8.577936172485352,21387400.0
2010-08-05,9.350000381469727,9.460000038146973,9.180000305175781,9.4399995803833,8.68838119506836,20012600.0
2010-08-06,9.399999618530273,9.649999618530273,9.319999694824219,9.550000190734863,8.789624214172363,18497600.0
2010-08-09,9.649999618530273,9.65999984741211,9.40999984741211,9.640000343322754,8.872454643249512,11661400.0
2010-08-10,9.479999542236328,9.5,9.199999809265137,9.239999771118164,8.504305839538574,19314000.0
2010-08-11,9.050000190734863,9.050000190734863,8.850000381469727,8.880000114440918,8.172968864440918,19903700.0
2010-08-12,8.720000267028809,9.15999984741211,8.649999618530273,8.960000038146973,8.246599197387695,33589600.0
2010-08-13,9.25,9.520000457763672,9.229999542236328,9.390000343322754,8.642363548278809,44934800.0
2010-08-16,9.260000228881836,9.449999809265137,9.029999732971191,9.149999618530273,8.421469688415527,20350200.0
2010-08-17,9.239999771118164,9.4399995803833,9.149999618530273,9.270000457763672,8.531916618347168,12030600.0
2010-08-18,9.239999771118164,9.399999618530273,9.180000305175781,9.319999694824219,8.577936172485352,8823000.0
2010-08-19,9.420000076293945,9.90999984741211,9.369999885559082,9.880000114440918,9.093347549438477,40377500.0
2010-08-20,9.8100004196167,10.210000038146973,9.800000190734863,9.970000267028809,9.176183700561523,32632700.0
2010-08-23,10.0,10.25,9.789999961853027,9.819999694824219,9.038125038146973,18715500.0
2010-08-24,9.5,9.819999694824219,9.479999542236328,9.720000267028809,8.946085929870605,16033300.0
2010-08-25,9.609999656677246,10.0,9.5600004196167,9.920000076293945,9.13016128540039,18938300.0
2010-08-26,10.050000190734863,10.15999984741211,9.800000190734863,9.800000190734863,9.019718170166016,16439900.0
2010-08-27,9.859999656677246,10.199999809265137,9.609999656677246,10.119999885559082,9.314240455627441,26510400.0
2010-08-30,10.0,10.079999923706055,9.640000343322754,9.640000343322754,8.872454643249512,15070100.0
2010-08-31,9.5,9.800000190734863,9.300000190734863,9.329999923706055,8.587137222290039,23287200.0
2010-09-01,9.470000267028809,9.59000015258789,9.350000381469727,9.399999618530273,8.651564598083496,21286000.0
2010-09-02,9.430000305175781,9.600000381469727,9.34000015258789,9.569999694824219,8.808032035827637,14907300.0
2010-09-03,9.800000190734863,9.930000305175781,9.680000305175781,9.899999618530273,9.111757278442383,14162100.0
2010-09-07,9.869999885559082,10.220000267028809,9.850000381469727,9.989999771118164,9.194589614868164,22495500.0
2010-09-08,10.010000228881836,10.390000343322754,9.899999618530273,10.319999694824219,9.498315811157227,30603900.0
2010-09-09,10.449999809265137,10.460000038146973,10.050000190734863,10.180000305175781,9.369460105895996,17443700.0
2010-09-10,10.25,10.279999732971191,9.979999542236328,10.069999694824219,9.268218994140625,15232300.0
2010-09-13,10.25,10.770000457763672,10.25,10.640000343322754,9.792837142944336,25394800.0
2010-09-14,10.550000190734863,10.680000305175781,10.449999809265137,10.539999961853027,9.700800895690918,17463400.0
2010-09-15,10.4399995803833,10.569999694824219,10.300000190734863,10.5600004196167,9.719205856323242,13889300.0
2010-09-16,10.420000076293945,10.65999984741211,10.420000076293945,10.569999694824219,9.728410720825195,9132000.0
2010-09-17,10.670000076293945,10.680000305175781,10.520000457763672,10.550000190734863,9.710004806518555,10422100.0
2010-09-20,10.550000190734863,10.75,10.449999809265137,10.710000038146973,9.857264518737793,11079200.0
2010-09-21,10.649999618530273,11.470000267028809,10.649999618530273,11.289999961853027,10.391085624694824,44490600.0
2010-09-22,11.25,11.489999771118164,11.180000305175781,11.390000343322754,10.483118057250977,24999900.0
2010-09-23,11.520000457763672,11.979999542236328,11.420000076293945,11.619999885559082,10.694807052612305,31021800.0
2010-09-24,11.880000114440918,12.300000190734863,11.789999961853027,12.260000228881836,11.28385066986084,27174400.0
2010-09-27,12.350000381469727,12.359999656677246,11.84000015258789,12.0,11.044550895690918,24987600.0
2010-09-28,12.010000228881836,12.140000343322754,11.760000228881836,11.970000267028809,11.01694107055664,18079800.0
2010-09-29,11.859999656677246,12.229999542236328,11.75,11.880000114440918,10.93410873413086,24372600.0
2010-09-30,12.029999732971191,12.170000076293945,11.579999923706055,11.680000305175781,10.750031471252441,19690800.0
2010-10-01,11.850000381469727,11.869999885559082,11.260000228881836,11.350000381469727,10.446308135986328,24978000.0
2010-10-04,11.239999771118164,11.430000305175781,11.010000228881836,11.239999771118164,10.345065116882324,18737500.0
2010-10-05,11.479999542236328,11.5,11.289999961853027,11.319999694824219,10.418694496154785,18839700.0
2010-10-06,11.319999694824219,11.369999885559082,10.670000076293945,10.779999732971191,9.9216890335083,26440100.0
2010-10-07,10.829999923706055,10.84000015258789,10.380000114440918,10.699999809265137,9.848061561584473,19037200.0
2010-10-08,10.65999984741211,10.949999809265137,10.510000228881836,10.859999656677246,9.995318412780762,17673300.0
2010-10-11,10.90999984741211,11.0,10.760000228881836,10.8100004196167,9.949301719665527,11067000.0
2010-10-12,10.720000267028809,11.069999694824219,10.630000114440918,11.020000457763672,10.14258098602295,15130200.0
2010-10-13,11.199999809265137,11.5,11.079999923706055,11.34000015258789,10.437104225158691,24218300.0
2010-10-14,11.350000381469727,11.369999885559082,11.109999656677246,11.15999984741211,10.271434783935547,14979300.0
2010-10-15,11.34000015258789,11.470000267028809,11.15999984741211,11.289999961853027,10.391085624694824,15998500.0
2010-10-18,11.300000190734863,11.40999984741211,11.100000381469727,11.359999656677246,10.455507278442383,11203900.0
2010-10-19,11.109999656677246,11.369999885559082,11.020000457763672,11.289999961853027,10.391085624694824,21653400.0
2010-10-20,11.300000190734863,11.600000381469727,11.100000381469727,11.289999961853027,10.391085624694824,19088300.0
2010-10-21,11.300000190734863,11.319999694824219,10.920000076293945,11.09000015258789,10.20700740814209,25360700.0
2010-10-22,11.15999984741211,11.890000343322754,11.039999961853027,11.800000190734863,10.86047649383545,33066900.0
2010-10-25,11.890000343322754,12.0,11.779999732971191,11.90999984741211,10.96171760559082,16828400.0
2010-10-26,11.770000457763672,12.050000190734863,11.670000076293945,11.869999885559082,10.92490291595459,16881200.0
2010-10-27,11.760000228881836,12.079999923706055,11.729999542236328,12.039999961853027,11.081368446350098,12419900.0
2010-10-28,12.199999809265137,12.239999771118164,11.9399995803833,12.050000190734863,11.090567588806152,17611200.0
2010-10-29,12.029999732971191,12.149999618530273,11.899999618530273,12.020000457763672,11.06296157836914,13866600.0
2010-11-01,12.100000381469727,12.289999961853027,11.9399995803833,12.039999961853027,11.081368446350098,11848000.0
2010-11-02,12.09000015258789,12.489999771118164,12.020000457763672,12.289999961853027,11.31146240234375,14525900.0
2010-11-03,12.369999885559082,12.460000038146973,12.050000190734863,12.380000114440918,11.39429759979248,16793700.0
2010-11-04,12.5,12.630000114440918,12.380000114440918,12.399999618530273,11.412701606750488,17500400.0
2010-11-05,12.489999771118164,12.720000267028809,12.430000305175781,12.609999656677246,11.605982780456543,18377900.0
2010-11-08,12.600000381469727,12.770000457763672,12.5,12.65999984741211,11.651998519897461,15128900.0
2010-11-09,12.65999984741211,12.760000228881836,12.520000457763672,12.59000015258789,11.58757495880127,15849100.0
2010-11-10,12.680000305175781,12.739999771118164,12.5,12.739999771118164,11.725632667541504,13025400.0
2010-11-11,12.4399995803833,12.819999694824219,12.270000457763672,12.609999656677246,11.605982780456543,27249500.0
2010-11-12,13.09000015258789,13.680000305175781,13.029999732971191,13.260000228881836,12.204229354858398,53564000.0
2010-11-15,13.319999694824219,13.510000228881836,13.069999694824219,13.100000381469727,12.056970596313477,18338700.0
2010-11-16,12.880000114440918,13.0600004196167,12.6899995803833,12.710000038146973,11.69802188873291,18483900.0
2010-11-17,12.699999809265137,13.069999694824219,12.579999923706055,12.920000076293945,11.891303062438965,13794100.0
2010-11-18,13.09000015258789,13.449999809265137,13.09000015258789,13.319999694824219,12.259452819824219,24828000.0
2010-11-19,13.289999961853027,13.800000190734863,13.270000457763672,13.75,12.655218124389648,17912100.0
2010-11-22,13.65999984741211,13.84000015258789,13.539999961853027,13.760000228881836,12.664421081542969,11566700.0
2010-11-23,13.600000381469727,13.739999771118164,13.34000015258789,13.4399995803833,12.369894981384277,11445800.0
2010-11-24,13.579999923706055,13.819999694824219,13.569999694824219,13.770000457763672,12.673622131347656,9944600.0
2010-11-26,13.760000228881836,13.84000015258789,13.600000381469727,13.600000381469727,12.51716136932373,3577600.0
2010-11-29,13.539999961853027,13.800000190734863,13.479999542236328,13.75,12.655218124389648,11704800.0
2010-11-30,13.539999961853027,13.680000305175781,13.359999656677246,13.609999656677246,12.52636432647705,18023400.0
2010-12-01,13.880000114440918,14.300000190734863,13.859999656677246,14.210000038146973,13.078593254089355,15663400.0
2010-12-02,14.210000038146973,14.470000267028809,14.199999809265137,14.380000114440918,13.235054969787598,13232900.0
2010-12-03,14.3100004196167,14.789999961853027,14.279999732971191,14.789999961853027,13.612411499023438,15151100.0
2010-12-06,14.84000015258789,14.869999885559082,14.449999809265137,14.510000228881836,13.354704856872559,10960600.0
2010-12-07,14.850000381469727,15.329999923706055,14.819999694824219,14.979999542236328,13.787285804748535,25670300.0
2010-12-08,14.960000038146973,15.270000457763672,14.850000381469727,15.109999656677246,13.90693187713623,15331300.0
2010-12-09,14.75,14.960000038146973,14.539999961853027,14.859999656677246,13.676836013793945,23560200.0
2010-12-10,14.859999656677246,15.09000015258789,14.819999694824219,14.949999809265137,13.759671211242676,11297500.0
2010-12-13,15.010000228881836,15.039999961853027,14.529999732971191,14.569999694824219,13.409926414489746,15227700.0
2010-12-14,14.850000381469727,15.119999885559082,14.569999694824219,14.59000015258789,13.428332328796387,18879000.0
2010-12-15,14.619999885559082,14.800000190734863,14.25,14.270000457763672,13.133810997009277,15604400.0
2010-12-16,14.420000076293945,14.5,14.25,14.289999961853027,13.152219772338867,15796800.0
2010-12-17,14.300000190734863,14.449999809265137,14.130000114440918,14.369999885559082,13.225850105285645,14828900.0
2010-12-20,14.420000076293945,14.489999771118164,14.300000190734863,14.3100004196167,13.170631408691406,8602200.0
2010-12-21,14.449999809265137,14.869999885559082,14.4399995803833,14.869999885559082,13.686040878295898,11673800.0
2010-12-22,14.84000015258789,15.050000190734863,14.699999809265137,15.029999732971191,13.833300590515137,11949700.0
2010-12-23,15.029999732971191,15.029999732971191,14.859999656677246,14.920000076293945,13.732059478759766,6844600.0
2010-12-27,14.880000114440918,15.109999656677246,14.609999656677246,15.0,13.80569076538086,6387500.0
2010-12-28,15.0,15.100000381469727,14.850000381469727,14.9399995803833,13.750466346740723,4856500.0
2010-12-29,14.930000305175781,15.050000190734863,14.800000190734863,14.9399995803833,13.750466346740723,4441500.0
2010-12-30,14.920000076293945,15.079999923706055,14.869999885559082,14.989999771118164,13.796485900878906,4362200.0
2010-12-31,15.0,15.420000076293945,14.979999542236328,15.399999618530273,14.173844337463379,9781300.0
2011-01-03,15.520000457763672,15.970000267028809,15.5,15.819999694824219,14.560404777526855,20436200.0
2011-01-04,15.850000381469727,15.920000076293945,15.420000076293945,15.770000457763672,14.514382362365723,16284600.0
2011-01-05,16.059999465942383,17.0,15.899999618530273,16.979999542236328,15.628045082092285,35705400.0
2011-01-06,17.420000076293945,19.34000015258789,17.3700008392334,19.329999923706055,17.790931701660156,87332800.0
2011-01-07,19.110000610351562,19.93000030517578,18.68000030517578,19.8700008392334,18.28793716430664,64499600.0
2011-01-10,19.510000228881836,20.670000076293945,19.360000610351562,20.6299991607666,18.987424850463867,43758700.0
2011-01-11,20.90999984741211,21.110000610351562,19.8700008392334,20.309999465942383,18.69290542602539,67777200.0
2011-01-12,20.31999969482422,23.3700008392334,20.25,23.350000381469727,21.490854263305664,85797400.0
2011-01-13,23.100000381469727,23.84000015258789,22.3799991607666,23.389999389648438,21.527666091918945,67379800.0
2011-01-14,22.989999771118164,23.979999542236328,22.850000381469727,23.59000015258789,21.711750030517578,39883800.0
2011-01-18,23.270000457763672,23.43000030517578,22.469999313354492,23.040000915527344,21.205543518066406,45333700.0
2011-01-19,23.049999237060547,23.600000381469727,22.360000610351562,22.40999984741211,20.625703811645508,29947400.0
2011-01-20,22.190000534057617,22.559999465942383,21.790000915527344,22.43000030517578,20.644105911254883,27785200.0
2011-01-21,22.670000076293945,22.989999771118164,22.18000030517578,22.219999313354492,20.45083236694336,18481100.0
2011-01-24,23.239999771118164,25.049999237060547,22.979999542236328,24.729999542236328,22.760976791381836,51422500.0
2011-01-25,24.6200008392334,24.8799991607666,23.809999465942383,23.969999313354492,22.061494827270508,27171400.0
2011-01-26,24.219999313354492,25.0,24.049999237060547,24.540000915527344,22.586116790771484,26866500.0
2011-01-27,24.889999389648438,24.950000762939453,24.0,24.469999313354492,22.521686553955078,16434900.0
2011-01-28,24.530000686645508,24.940000534057617,23.200000762939453,23.760000228881836,21.86821746826172,27369900.0
2011-01-31,23.799999237060547,24.25,23.40999984741211,23.920000076293945,22.01547622680664,18754000.0
2011-02-01,24.1299991607666,24.649999618530273,23.969999313354492,24.469999313354492,22.521686553955078,16352600.0
2011-02-02,24.329999923706055,26.170000076293945,24.329999923706055,25.579999923706055,23.543310165405273,40165400.0
2011-02-03,25.6200008392334,25.6200008392334,24.549999237060547,25.100000381469727,23.101524353027344,25769400.0
2011-02-04,25.450000762939453,25.8700008392334,25.350000381469727,25.670000076293945,23.62613868713379,21822500.0
2011-02-07,25.31999969482422,25.43000030517578,24.510000228881836,24.600000381469727,22.64133071899414,23355900.0
2011-02-08,24.6299991607666,24.790000915527344,23.760000228881836,23.8700008392334,21.969453811645508,26914600.0
2011-02-09,23.959999084472656,24.200000762939453,22.860000610351562,23.290000915527344,21.43563461303711,31938000.0
2011-02-10,22.770000457763672,23.209999084472656,22.600000381469727,22.81999969482422,21.0030574798584,26058800.0
2011-02-11,22.739999771118164,24.209999084472656,22.3700008392334,23.469999313354492,21.601303100585938,33981900.0
2011-02-14,23.75,24.5,23.020000457763672,23.110000610351562,21.26996421813965,32195700.0
2011-02-15,23.149999618530273,23.229999542236328,22.450000762939453,22.549999237060547,20.754552841186523,22174500.0
2011-02-16,22.850000381469727,23.709999084472656,22.770000457763672,23.3799991607666,21.51847267150879,32959100.0
2011-02-17,22.719999313354492,26.010000228881836,22.610000610351562,25.68000030517578,23.635343551635742,86752400.0
2011-02-18,25.540000915527344,25.950000762939453,25.229999542236328,25.6299991607666,23.589323043823242,34860300.0
2011-02-22,24.790000915527344,24.860000610351562,23.1299991607666,23.209999084472656,21.36200523376465,34916200.0
2011-02-23,23.209999084472656,23.43000030517578,21.780000686645508,22.110000610351562,20.349578857421875,37290100.0
2011-02-24,22.219999313354492,23.040000915527344,22.059999465942383,22.649999618530273,20.846588134765625,31153000.0
2011-02-25,23.260000228881836,23.5,22.940000534057617,23.1200008392334,21.2791690826416,19391300.0
2011-02-28,23.5,23.510000228881836,22.139999389648438,22.65999984741211,20.85579490661621,22592400.0
2011-03-01,22.700000762939453,22.989999771118164,21.649999618530273,21.649999618530273,19.92621421813965,24711200.0
2011-03-02,21.6200008392334,22.030000686645508,20.25,20.75,19.097869873046875,42953500.0
2011-03-03,21.229999542236328,21.350000381469727,20.239999771118164,20.8700008392334,19.208322525024414,39842600.0
2011-03-04,20.889999389648438,21.100000381469727,20.530000686645508,20.760000228881836,19.107078552246094,23994000.0
2011-03-07,20.90999984741211,20.979999542236328,19.950000762939453,20.469999313354492,18.840166091918945,25478500.0
2011-03-08,20.690000534057617,20.799999237060547,19.1200008392334,19.549999237060547,17.99341583251953,48679600.0
2011-03-09,19.489999771118164,19.68000030517578,18.969999313354492,19.139999389648438,17.616064071655273,32974400.0
2011-03-10,18.700000762939453,18.84000015258789,17.899999618530273,17.920000076293945,16.49319839477539,43068400.0
2011-03-11,18.06999969482422,18.549999237060547,17.65999984741211,18.049999237060547,16.61284637451172,37170800.0
2011-03-14,18.190000534057617,18.649999618530273,17.899999618530273,18.200000762939453,16.750905990600586,25084000.0
2011-03-15,17.309999465942383,17.959999084472656,17.010000228881836,17.65999984741211,16.253902435302734,31407000.0
2011-03-16,17.5,18.350000381469727,17.299999237060547,17.530000686645508,16.134252548217773,36913000.0
2011-03-17,18.0,18.030000686645508,17.200000762939453,17.860000610351562,16.437973022460938,30962900.0
2011-03-18,18.139999389648438,18.200000762939453,17.600000381469727,17.6200008392334,16.217086791992188,22174000.0
2011-03-21,18.0,18.18000030517578,17.579999923706055,17.760000228881836,16.345937728881836,18795800.0
2011-03-22,17.709999084472656,17.8799991607666,17.3700008392334,17.450000762939453,16.060617446899414,17958300.0
2011-03-23,17.420000076293945,17.860000610351562,17.040000915527344,17.809999465942383,16.391958236694336,19559900.0
2011-03-24,18.190000534057617,19.450000762939453,18.149999618530273,19.229999542236328,17.698890686035156,44514800.0
2011-03-25,19.399999618530273,19.450000762939453,18.600000381469727,18.6299991607666,17.146671295166016,29909800.0
2011-03-28,19.06999969482422,19.639999389648438,18.899999618530273,19.31999969482422,17.78173065185547,30107100.0
2011-03-29,19.31999969482422,19.389999389648438,18.90999984741211,19.170000076293945,17.643672943115234,17894100.0
2011-03-30,19.31999969482422,19.399999618530273,18.209999084472656,18.450000762939453,16.980998992919922,29408000.0
2011-03-31,18.479999542236328,18.68000030517578,18.1200008392334,18.459999084472656,16.990209579467773,16377800.0
2011-04-01,18.700000762939453,18.719999313354492,17.950000762939453,18.200000762939453,16.750905990600586,21251800.0
2011-04-04,18.200000762939453,18.25,17.420000076293945,17.549999237060547,16.152660369873047,23108200.0
2011-04-05,17.809999465942383,17.950000762939453,17.540000915527344,17.579999923706055,16.18027114868164,20526900.0
2011-04-06,17.709999084472656,17.729999542236328,17.309999465942383,17.459999084472656,16.069820404052734,21424600.0
2011-04-07,17.5,18.209999084472656,17.43000030517578,18.100000381469727,16.65886688232422,25530200.0
2011-04-08,18.239999771118164,18.239999771118164,17.5,17.549999237060547,16.152660369873047,18663800.0
2011-04-11,17.6200008392334,17.709999084472656,17.1299991607666,17.31999969482422,15.940967559814453,13655200.0
2011-04-12,17.149999618530273,17.489999771118164,16.829999923706055,17.3700008392334,15.986989974975586,21018900.0
2011-04-13,17.549999237060547,17.8700008392334,17.329999923706055,17.760000228881836,16.345937728881836,18739700.0
2011-04-14,17.600000381469727,18.520000457763672,17.5,18.510000228881836,17.036218643188477,31367600.0
2011-04-15,18.3700008392334,18.940000534057617,18.280000686645508,18.709999084472656,17.220298767089844,24243000.0
2011-04-18,18.270000457763672,18.389999389648438,17.799999237060547,18.09000015258789,16.649660110473633,18589600.0
2011-04-19,18.100000381469727,18.170000076293945,17.530000686645508,18.020000457763672,16.585235595703125,16496500.0
2011-04-20,18.68000030517578,18.950000762939453,18.270000457763672,18.56999969482422,17.091442108154297,16262900.0
2011-04-21,18.770000457763672,18.889999389648438,18.479999542236328,18.520000457763672,17.045429229736328,10532500.0
2011-04-25,18.600000381469727,19.1200008392334,18.59000015258789,18.809999465942383,17.31233787536621,15490300.0
2011-04-26,18.969999313354492,19.489999771118164,18.780000686645508,19.299999237060547,17.763320922851562,16900000.0
2011-04-27,19.399999618530273,19.399999618530273,18.899999618530273,19.299999237060547,17.763320922851562,11250100.0
2011-04-28,19.299999237060547,19.899999618530273,19.079999923706055,19.510000228881836,17.956602096557617,17100000.0
2011-04-29,19.639999389648438,20.440000534057617,19.610000610351562,20.0,18.407581329345703,20900000.0
2011-05-02,20.420000076293945,20.43000030517578,19.6299991607666,19.729999542236328,18.15908432006836,15345600.0
2011-05-03,19.5,19.559999465942383,18.549999237060547,18.790000915527344,17.293930053710938,20200000.0
2011-05-04,18.850000381469727,19.059999465942383,18.299999237060547,18.649999618530273,17.16507339477539,15983900.0
2011-05-05,18.5,18.8799991607666,18.25,18.65999984741211,17.174274444580078,13600000.0
2011-05-06,19.049999237060547,19.5,18.899999618530273,19.31999969482422,17.78173065185547,21027000.0
2011-05-09,19.3799991607666,19.850000381469727,19.329999923706055,19.75,18.177490234375,17658200.0
2011-05-10,19.90999984741211,19.93000030517578,19.579999923706055,19.780000686645508,18.20510482788086,17274400.0
2011-05-11,19.8799991607666,20.079999923706055,19.600000381469727,19.8700008392334,18.28793716430664,15400000.0
2011-05-12,19.799999237060547,20.520000457763672,19.75,20.5,18.867773056030273,30600000.0
2011-05-13,19.200000762939453,19.25,18.1200008392334,18.260000228881836,16.806123733520508,50629800.0
2011-05-16,18.209999084472656,18.25,17.690000534057617,17.700000762939453,16.29071617126465,18204700.0
2011-05-17,17.639999389648438,17.649999618530273,17.1200008392334,17.6299991607666,16.226285934448242,35509100.0
2011-05-18,17.700000762939453,18.190000534057617,17.639999389648438,18.040000915527344,16.603649139404297,16471100.0
2011-05-19,18.18000030517578,18.190000534057617,17.510000228881836,17.780000686645508,16.364349365234375,16272100.0
2011-05-20,17.739999771118164,18.1299991607666,17.65999984741211,18.09000015258789,16.649660110473633,14395500.0
2011-05-23,17.829999923706055,18.200000762939453,17.600000381469727,18.06999969482422,16.631258010864258,14700000.0
2011-05-24,18.15999984741211,18.8700008392334,18.110000610351562,18.139999389648438,16.695680618286133,18009300.0
2011-05-25,18.049999237060547,18.479999542236328,17.8700008392334,18.360000610351562,16.898168563842773,13632800.0
2011-05-26,18.360000610351562,18.979999542236328,18.309999465942383,18.81999969482422,17.3215389251709,17660900.0
2011-05-27,18.899999618530273,19.530000686645508,18.8799991607666,19.5,17.94739532470703,16470600.0
2011-05-31,19.8799991607666,20.049999237060547,19.399999618530273,20.040000915527344,18.444406509399414,30017900.0
2011-06-01,19.950000762939453,19.979999542236328,19.100000381469727,19.139999389648438,17.616064071655273,19055200.0
2011-06-02,19.170000076293945,19.309999465942383,18.81999969482422,19.049999237060547,17.533227920532227,15189800.0
2011-06-03,18.829999923706055,19.0,18.3700008392334,18.459999084472656,16.990209579467773,13732500.0
2011-06-06,18.43000030517578,18.600000381469727,18.049999237060547,18.06999969482422,16.631258010864258,10899700.0
2011-06-07,18.209999084472656,18.309999465942383,17.979999542236328,18.059999465942383,16.62204933166504,10848900.0
2011-06-08,17.969999313354492,18.079999923706055,17.43000030517578,17.56999969482422,16.17106819152832,14232200.0
2011-06-09,17.559999465942383,17.600000381469727,16.739999771118164,17.3700008392334,15.986989974975586,18540800.0
2011-06-10,17.399999618530273,17.510000228881836,16.979999542236328,17.1200008392334,15.756892204284668,12338700.0
2011-06-13,17.1200008392334,17.34000015258789,16.8799991607666,17.0,15.646441459655762,14369000.0
2011-06-14,17.149999618530273,17.520000457763672,17.06999969482422,17.139999389648438,15.775304794311523,13364400.0
2011-06-15,16.90999984741211,17.010000228881836,16.420000076293945,16.770000457763672,15.434761047363281,23397900.0
2011-06-16,16.780000686645508,17.040000915527344,15.949999809265137,16.190000534057617,14.900943756103516,25622700.0
2011-06-17,16.3799991607666,16.389999389648438,15.3100004196167,15.8100004196167,14.55119800567627,36697100.0
2011-06-20,15.670000076293945,16.0,15.5,15.619999885559082,14.376328468322754,18649000.0
2011-06-21,15.680000305175781,16.079999923706055,15.529999732971191,15.960000038146973,14.689252853393555,17606900.0
2011-06-22,15.850000381469727,16.059999465942383,15.710000038146973,15.739999771118164,14.486770629882812,16293000.0
2011-06-23,15.539999961853027,16.31999969482422,15.399999618530273,16.209999084472656,14.91934871673584,18600600.0
2011-06-24,16.1299991607666,16.270000457763672,15.640000343322754,15.739999771118164,14.486770629882812,13226300.0
2011-06-27,15.739999771118164,15.84000015258789,14.859999656677246,15.40999984741211,14.183046340942383,28553800.0
2011-06-28,15.40999984741211,15.680000305175781,15.300000190734863,15.5,14.265878677368164,17305000.0
2011-06-29,15.600000381469727,15.899999618530273,15.0600004196167,15.739999771118164,14.486770629882812,24013600.0
2011-06-30,15.779999732971191,16.110000610351562,15.539999961853027,15.9399995803833,14.670845985412598,16307500.0
2011-07-01,15.9399995803833,16.209999084472656,15.619999885559082,16.149999618530273,14.864127159118652,13520100.0
2011-07-05,16.1299991607666,16.280000686645508,15.739999771118164,15.880000114440918,14.615623474121094,13382400.0
2011-07-06,15.869999885559082,15.899999618530273,15.479999542236328,15.670000076293945,14.422348976135254,13239500.0
2011-07-07,15.75,15.829999923706055,15.449999809265137,15.729999542236328,14.47756576538086,24653400.0
2011-07-08,15.510000228881836,15.619999885559082,15.300000190734863,15.430000305175781,14.201454162597656,15487900.0
2011-07-11,15.140000343322754,15.199999809265137,14.850000381469727,14.890000343322754,13.704447746276855,17859700.0
2011-07-12,14.819999694824219,14.960000038146973,14.4399995803833,14.6899995803833,13.520369529724121,21690100.0
2011-07-13,14.890000343322754,14.989999771118164,14.520000457763672,14.65999984741211,13.49276065826416,15859200.0
2011-07-14,14.720000267028809,14.8100004196167,14.010000228881836,14.079999923706055,12.958939552307129,27224900.0
2011-07-15,14.15999984741211,14.25,13.8100004196167,14.100000381469727,12.977351188659668,20693400.0
2011-07-18,13.989999771118164,14.069999694824219,13.619999885559082,13.800000190734863,12.701234817504883,20455000.0
2011-07-19,13.84000015258789,14.25,13.84000015258789,14.220000267028809,13.087794303894043,15055600.0
2011-07-20,14.270000457763672,14.350000381469727,14.0,14.039999961853027,12.922126770019531,16573900.0
2011-07-21,14.0600004196167,14.800000190734863,13.850000381469727,14.699999809265137,13.52957534790039,28585500.0
2011-07-22,14.829999923706055,15.050000190734863,14.640000343322754,15.0,13.80569076538086,18429800.0
2011-07-25,14.770000457763672,14.829999923706055,14.550000190734863,14.760000228881836,13.584799766540527,14173000.0
2011-07-26,14.34000015258789,14.699999809265137,14.1899995803833,14.399999618530273,13.253462791442871,17456900.0
2011-07-27,14.199999809265137,14.270000457763672,13.819999694824219,13.859999656677246,12.756457328796387,16305300.0
2011-07-28,13.8100004196167,14.119999885559082,13.59000015258789,13.829999923706055,12.728846549987793,16204400.0
2011-07-29,13.6899995803833,13.960000038146973,13.619999885559082,13.829999923706055,12.728846549987793,16941400.0
2011-08-01,14.149999618530273,14.609999656677246,14.029999732971191,14.569999694824219,13.409926414489746,25490500.0
2011-08-02,14.470000267028809,15.380000114440918,14.420000076293945,14.420000076293945,13.271869659423828,33910800.0
2011-08-03,14.449999809265137,14.859999656677246,14.3100004196167,14.8100004196167,13.630821228027344,19130900.0
2011-08-04,14.539999961853027,14.539999961853027,13.399999618530273,13.399999618530273,12.333083152770996,24493300.0
2011-08-05,13.710000038146973,13.880000114440918,12.600000381469727,12.949999809265137,11.918913841247559,31764700.0
2011-08-08,12.319999694824219,12.760000228881836,11.850000381469727,11.930000305175781,10.980128288269043,27104500.0
2011-08-09,12.15999984741211,12.949999809265137,12.0,12.930000305175781,11.900506019592285,33245800.0
2011-08-10,12.550000190734863,12.90999984741211,12.270000457763672,12.34000015258789,11.357481002807617,28501300.0
2011-08-11,12.34000015258789,13.59000015258789,12.34000015258789,13.40999984741211,12.34228515625,26969800.0
2011-08-12,14.84000015258789,14.859999656677246,12.670000076293945,12.880000114440918,11.854486465454102,79894600.0
2011-08-15,13.010000228881836,13.399999618530273,12.9399995803833,13.369999885559082,12.305474281311035,21603800.0
2011-08-16,13.220000267028809,13.399999618530273,12.75,12.989999771118164,11.955728530883789,17921700.0
2011-08-17,13.029999732971191,13.25,12.640000343322754,12.8100004196167,11.790060043334961,13833200.0
2011-08-18,12.229999542236328,12.350000381469727,11.800000190734863,11.9399995803833,10.989326477050781,20064100.0
2011-08-19,11.739999771118164,12.390000343322754,11.649999618530273,11.729999542236328,10.796049118041992,19033300.0
2011-08-22,12.0600004196167,12.199999809265137,11.8100004196167,11.9399995803833,10.989326477050781,15296900.0
2011-08-23,12.229999542236328,13.239999771118164,12.210000038146973,13.229999542236328,12.176619529724121,23457800.0
2011-08-24,13.199999809265137,13.239999771118164,12.699999809265137,13.039999961853027,12.00174617767334,17187500.0
2011-08-25,12.779999732971191,13.010000228881836,12.460000038146973,12.479999542236328,11.486334800720215,17274200.0
2011-08-26,12.430000305175781,13.140000343322754,12.210000038146973,13.010000228881836,11.974136352539062,18316500.0
2011-08-29,13.380000114440918,13.40999984741211,13.069999694824219,13.359999656677246,12.296271324157715,15038200.0
2011-08-30,13.270000457763672,13.789999961853027,13.180000305175781,13.680000305175781,12.590789794921875,17119000.0
2011-08-31,13.779999732971191,13.920000076293945,13.199999809265137,13.3100004196167,12.250247955322266,17645200.0
2011-09-01,13.489999771118164,13.779999732971191,13.270000457763672,13.279999732971191,12.222637176513672,19057800.0
2011-09-02,12.979999542236328,13.15999984741211,12.819999694824219,12.920000076293945,11.891303062438965,11783900.0
2011-09-06,12.5,13.210000038146973,12.380000114440918,13.180000305175781,12.130597114562988,17406200.0
2011-09-07,14.25,14.640000343322754,13.859999656677246,14.25,13.115405082702637,40165500.0
2011-09-08,14.109999656677246,14.449999809265137,13.949999809265137,14.180000305175781,13.050982475280762,22004100.0
2011-09-09,14.0600004196167,14.4399995803833,13.760000228881836,13.880000114440918,12.774863243103027,21745700.0
2011-09-12,13.6899995803833,14.329999923706055,13.6899995803833,14.210000038146973,13.078593254089355,22912000.0
2011-09-13,14.329999923706055,14.600000381469727,14.109999656677246,14.529999732971191,13.373113632202148,21345900.0
2011-09-14,14.90999984741211,15.470000267028809,14.899999618530273,15.279999732971191,14.063394546508789,38679800.0
2011-09-15,15.619999885559082,15.699999809265137,15.359999656677246,15.5,14.265878677368164,18822700.0
2011-09-16,15.529999732971191,16.100000381469727,15.380000114440918,15.460000038146973,14.22906494140625,34789700.0
2011-09-19,15.199999809265137,15.3100004196167,14.75,15.140000343322754,13.934544563293457,24205100.0
2011-09-20,15.329999923706055,15.390000343322754,14.680000305175781,14.75,13.575596809387207,19810900.0
2011-09-21,14.829999923706055,15.09000015258789,14.460000038146973,14.470000267028809,13.317889213562012,17881300.0
2011-09-22,13.899999618530273,13.920000076293945,13.25,13.510000228881836,12.434324264526367,32865800.0
2011-09-23,13.430000305175781,14.180000305175781,13.350000381469727,13.789999961853027,12.692031860351562,25286000.0
2011-09-26,13.960000038146973,14.0,13.199999809265137,13.819999694824219,12.719643592834473,24303100.0
2011-09-27,14.170000076293945,14.289999961853027,13.729999542236328,13.84000015258789,12.73805046081543,19534700.0
2011-09-28,13.869999885559082,14.220000267028809,13.199999809265137,13.420000076293945,12.351492881774902,30913300.0
2011-09-29,13.65999984741211,13.890000343322754,12.75,13.09000015258789,12.047764778137207,21660400.0
2011-09-30,12.880000114440918,12.949999809265137,12.489999771118164,12.510000228881836,11.51394271850586,16944600.0
2011-10-03,12.350000381469727,12.739999771118164,11.8100004196167,11.8100004196167,10.869681358337402,23747400.0
2011-10-04,11.520000457763672,12.899999618530273,11.470000267028809,12.899999618530273,11.872895240783691,34038700.0
2011-10-05,12.869999885559082,13.479999542236328,12.609999656677246,13.359999656677246,12.296271324157715,21417700.0
2011-10-06,13.430000305175781,13.930000305175781,13.40999984741211,13.890000343322754,12.784069061279297,19329800.0
2011-10-07,13.949999809265137,14.359999656677246,13.65999984741211,14.149999618530273,13.02336597442627,20174400.0
2011-10-10,14.390000343322754,14.779999732971191,14.359999656677246,14.779999732971191,13.603204727172852,13359400.0
2011-10-11,14.65999984741211,14.899999618530273,14.569999694824219,14.619999885559082,13.455944061279297,20402000.0
2011-10-12,14.899999618530273,14.90999984741211,14.600000381469727,14.609999656677246,13.446742057800293,15301600.0
2011-10-13,14.539999961853027,15.489999771118164,14.5,15.460000038146973,14.22906494140625,21370800.0
2011-10-14,15.729999542236328,15.890000343322754,15.34000015258789,15.720000267028809,14.468363761901855,17561300.0
2011-10-17,15.539999961853027,15.539999961853027,14.859999656677246,14.9399995803833,13.750466346740723,15294500.0
2011-10-18,14.859999656677246,15.520000457763672,14.770000457763672,15.479999542236328,14.247474670410156,14772900.0
2011-10-19,15.5,15.770000457763672,15.130000114440918,15.170000076293945,13.962154388427734,13939200.0
2011-10-20,14.760000228881836,14.819999694824219,13.84000015258789,14.40999984741211,13.26266860961914,24757700.0
2011-10-21,14.59000015258789,14.829999923706055,14.239999771118164,14.479999542236328,13.327094078063965,15710700.0
2011-10-24,14.539999961853027,15.25,14.510000228881836,15.020000457763672,13.8240966796875,13381400.0
2011-10-25,14.8100004196167,14.930000305175781,14.420000076293945,14.449999809265137,13.299479484558105,14449900.0
2011-10-26,14.729999542236328,14.8100004196167,14.199999809265137,14.619999885559082,13.455944061279297,12577900.0
2011-10-27,15.15999984741211,15.399999618530273,14.819999694824219,15.25,14.035787582397461,14443300.0
2011-10-28,15.119999885559082,15.739999771118164,15.079999923706055,15.600000381469727,14.357914924621582,12253900.0
2011-10-31,15.100000381469727,15.1899995803833,14.800000190734863,14.800000190734863,13.621613502502441,12999600.0
2011-11-01,14.260000228881836,14.300000190734863,13.920000076293945,14.0600004196167,12.940534591674805,19770600.0
2011-11-02,14.199999809265137,14.270000457763672,13.529999732971191,13.819999694824219,12.719643592834473,24040200.0
2011-11-03,13.970000267028809,14.680000305175781,13.600000381469727,14.649999618530273,13.483558654785156,18734300.0
2011-11-04,14.520000457763672,14.869999885559082,14.289999961853027,14.819999694824219,13.640020370483398,16371000.0
2011-11-07,14.710000038146973,14.960000038146973,14.399999618530273,14.739999771118164,13.566391944885254,15338400.0
2011-11-08,14.930000305175781,15.170000076293945,14.6899995803833,15.079999923706055,13.879321098327637,13743200.0
2011-11-09,14.729999542236328,14.920000076293945,14.260000228881836,14.319999694824219,13.179830551147461,13306100.0
2011-11-10,14.670000076293945,14.819999694824219,14.109999656677246,14.470000267028809,13.317889213562012,24762100.0
2011-11-11,14.880000114440918,15.100000381469727,14.069999694824219,14.979999542236328,13.787285804748535,43789000.0
2011-11-14,14.979999542236328,15.130000114440918,14.649999618530273,14.6899995803833,13.520369529724121,12507300.0
2011-11-15,14.550000190734863,14.989999771118164,14.510000228881836,14.880000114440918,13.695247650146484,12641500.0
2011-11-16,14.600000381469727,14.989999771118164,14.529999732971191,14.579999923706055,13.419132232666016,12810500.0
2011-11-17,14.550000190734863,14.59000015258789,13.800000190734863,14.0600004196167,12.940534591674805,16437600.0
2011-11-18,14.140000343322754,14.140000343322754,13.779999732971191,13.930000305175781,12.820884704589844,12533800.0
2011-11-21,13.710000038146973,14.770000457763672,13.5,14.630000114440918,13.46514892578125,33269700.0
2011-11-22,14.789999961853027,15.15999984741211,14.710000038146973,15.079999923706055,13.879321098327637,32187000.0
2011-11-23,14.920000076293945,15.029999732971191,14.430000305175781,14.4399995803833,13.290279388427734,20633500.0
2011-11-25,14.25,14.579999923706055,14.0,14.039999961853027,12.922126770019531,10165500.0
2011-11-28,14.5,15.050000190734863,14.5,14.829999923706055,13.649225234985352,17265400.0
2011-11-29,14.8100004196167,15.100000381469727,14.670000076293945,14.90999984741211,13.722853660583496,15586000.0
2011-11-30,15.359999656677246,15.670000076293945,15.229999542236328,15.630000114440918,14.385530471801758,18258100.0
2011-12-01,15.5,15.859999656677246,15.430000305175781,15.819999694824219,14.560404777526855,13244000.0
2011-12-02,15.989999771118164,16.049999237060547,15.569999694824219,15.720000267028809,14.468363761901855,13661600.0
2011-12-05,15.979999542236328,16.0,15.350000381469727,15.479999542236328,14.247474670410156,16117400.0
2011-12-06,15.569999694824219,15.600000381469727,15.100000381469727,15.260000228881836,14.044986724853516,14345800.0
2011-12-07,15.15999984741211,15.279999732971191,14.850000381469727,15.170000076293945,13.962154388427734,12750400.0
2011-12-08,15.020000457763672,15.270000457763672,14.640000343322754,14.6899995803833,13.520369529724121,12287200.0
2011-12-09,14.579999923706055,15.020000457763672,14.380000114440918,14.899999618530273,13.713654518127441,13896000.0
2011-12-12,14.579999923706055,14.640000343322754,14.260000228881836,14.529999732971191,13.373113632202148,14330200.0
2011-12-13,14.720000267028809,14.899999618530273,14.039999961853027,14.130000114440918,13.004961013793945,12914900.0
2011-12-14,14.010000228881836,14.09000015258789,13.430000305175781,13.579999923706055,12.498750686645508,15900500.0
2011-12-15,13.8100004196167,13.899999618530273,13.430000305175781,13.460000038146973,12.3883056640625,10878700.0
2011-12-16,13.569999694824219,13.829999923706055,13.449999809265137,13.510000228881836,12.434324264526367,15477900.0
2011-12-19,13.569999694824219,13.729999542236328,13.109999656677246,13.15999984741211,12.112194061279297,11581900.0
2011-12-20,13.460000038146973,13.949999809265137,13.460000038146973,13.899999618530273,12.7932710647583,11130200.0
2011-12-21,13.819999694824219,13.970000267028809,13.449999809265137,13.720000267028809,12.627604484558105,13710600.0
2011-12-22,13.760000228881836,14.350000381469727,13.760000228881836,14.3100004196167,13.170631408691406,14414000.0
2011-12-23,14.380000114440918,14.399999618530273,14.050000190734863,14.170000076293945,13.041776657104492,6223700.0
2011-12-27,14.109999656677246,14.279999732971191,14.020000457763672,14.0600004196167,12.940534591674805,4892800.0
2011-12-28,14.0600004196167,14.09000015258789,13.699999809265137,13.710000038146973,12.618399620056152,5849000.0
2011-12-29,13.850000381469727,14.0,13.649999618530273,13.970000267028809,12.857698440551758,5277800.0
2011-12-30,13.920000076293945,14.069999694824219,13.84000015258789,13.859999656677246,12.756457328796387,4673900.0
2012-01-03,14.300000190734863,14.399999618530273,14.010000228881836,14.039999961853027,12.922126770019531,11701100.0
2012-01-04,14.050000190734863,14.260000228881836,13.920000076293945,14.199999809265137,13.06938648223877,8684300.0
2012-01-05,14.130000114440918,14.779999732971191,14.069999694824219,14.710000038146973,13.53878116607666,14088700.0
2012-01-06,14.699999809265137,14.710000038146973,14.369999885559082,14.539999961853027,13.382314682006836,13331300.0
2012-01-09,14.550000190734863,14.819999694824219,14.4399995803833,14.539999961853027,13.382314682006836,12706100.0
2012-01-10,14.760000228881836,14.770000457763672,14.380000114440918,14.479999542236328,13.327094078063965,13658200.0
2012-01-11,14.350000381469727,14.479999542236328,14.130000114440918,14.1899995803833,13.060179710388184,12106800.0
2012-01-12,14.220000267028809,14.229999542236328,13.789999961853027,14.100000381469727,12.977351188659668,16309100.0
2012-01-13,14.0,14.029999732971191,13.65999984741211,13.729999542236328,12.636808395385742,12607500.0
2012-01-17,13.9399995803833,13.9399995803833,13.5,13.520000457763672,12.443528175354004,15679400.0
2012-01-18,13.779999732971191,14.09000015258789,13.710000038146973,13.979999542236328,12.866904258728027,15816900.0
2012-01-19,14.100000381469727,14.369999885559082,13.949999809265137,14.350000381469727,13.207443237304688,15207800.0
2012-01-20,14.329999923706055,14.5,14.170000076293945,14.220000267028809,13.087794303894043,13656800.0
2012-01-23,14.229999542236328,14.619999885559082,14.050000190734863,14.609999656677246,13.446742057800293,14069800.0
2012-01-24,14.510000228881836,15.0,14.5,14.9399995803833,13.750466346740723,18273000.0
2012-01-25,14.539999961853027,14.890000343322754,14.119999885559082,14.850000381469727,13.667632102966309,31853800.0
2012-01-26,15.069999694824219,15.239999771118164,14.630000114440918,14.710000038146973,13.53878116607666,19991800.0
2012-01-27,14.619999885559082,14.989999771118164,14.5,14.90999984741211,13.722853660583496,11249900.0
2012-01-30,14.649999618530273,14.869999885559082,14.430000305175781,14.800000190734863,13.621613502502441,9976900.0
2012-01-31,14.84000015258789,14.850000381469727,14.510000228881836,14.770000457763672,13.594001770019531,8947500.0
2012-02-01,14.9399995803833,15.100000381469727,14.729999542236328,14.930000305175781,13.741262435913086,10700500.0
2012-02-02,15.010000228881836,15.550000190734863,14.859999656677246,15.489999771118164,14.256677627563477,17405900.0
2012-02-03,15.720000267028809,15.949999809265137,15.6899995803833,15.819999694824219,14.560404777526855,12380800.0
2012-02-06,15.739999771118164,15.760000228881836,15.5600004196167,15.699999809265137,14.449956893920898,6971700.0
2012-02-07,15.720000267028809,15.829999923706055,15.460000038146973,15.739999771118164,14.486770629882812,10257400.0
2012-02-08,15.739999771118164,16.6200008392334,15.65999984741211,16.309999465942383,15.011385917663574,21190300.0
2012-02-09,16.510000228881836,16.600000381469727,16.270000457763672,16.299999237060547,15.00218391418457,14048600.0
2012-02-10,16.139999389648438,16.200000762939453,15.8100004196167,15.899999618530273,14.63403034210205,11006700.0
2012-02-13,16.299999237060547,16.360000610351562,15.819999694824219,16.149999618530273,14.864127159118652,15266700.0
2012-02-14,16.149999618530273,16.3799991607666,16.010000228881836,16.239999771118164,14.946962356567383,11343900.0
2012-02-15,16.389999389648438,16.899999618530273,16.1299991607666,16.170000076293945,14.88253402709961,27771400.0
2012-02-16,15.0600004196167,16.579999923706055,15.0,16.450000762939453,15.140243530273438,47214700.0
2012-02-17,16.459999084472656,16.56999969482422,15.699999809265137,15.850000381469727,14.588014602661133,25509000.0
2012-02-21,15.84000015258789,16.31999969482422,15.8100004196167,15.930000305175781,14.66164493560791,12954400.0
2012-02-22,15.850000381469727,16.239999771118164,15.800000190734863,15.819999694824219,14.560404777526855,12310800.0
2012-02-23,15.850000381469727,16.0,15.600000381469727,15.90999984741211,14.643233299255371,8099200.0
2012-02-24,15.960000038146973,15.979999542236328,15.720000267028809,15.789999961853027,14.53278923034668,9166700.0
2012-02-27,15.59000015258789,15.65999984741211,15.25,15.470000267028809,14.238269805908203,18631700.0
2012-02-28,15.470000267028809,15.649999618530273,15.170000076293945,15.329999923706055,14.109416961669922,17497100.0
2012-02-29,15.380000114440918,15.640000343322754,15.140000343322754,15.149999618530273,13.943747520446777,17229900.0
2012-03-01,15.210000038146973,15.430000305175781,15.149999618530273,15.25,14.035787582397461,11248600.0
2012-03-02,15.199999809265137,15.600000381469727,15.199999809265137,15.380000114440918,14.15543270111084,17101900.0
2012-03-05,15.270000457763672,15.300000190734863,14.75,14.859999656677246,13.676836013793945,12871200.0
2012-03-06,14.6899995803833,14.8100004196167,14.460000038146973,14.720000267028809,13.547986030578613,11785000.0
2012-03-07,14.800000190734863,14.869999885559082,14.600000381469727,14.8100004196167,13.630821228027344,11049600.0
2012-03-08,14.850000381469727,15.010000228881836,14.770000457763672,14.859999656677246,13.676836013793945,10771300.0
2012-03-09,14.899999618530273,15.010000228881836,14.739999771118164,14.819999694824219,13.640020370483398,9195900.0
2012-03-12,14.880000114440918,14.979999542236328,14.550000190734863,14.59000015258789,13.428332328796387,7498700.0
2012-03-13,14.649999618530273,14.869999885559082,14.579999923706055,14.789999961853027,13.612411499023438,13832200.0
2012-03-14,14.789999961853027,14.819999694824219,14.319999694824219,14.369999885559082,13.225850105285645,18392700.0
2012-03-15,14.40999984741211,14.65999984741211,14.359999656677246,14.579999923706055,13.419132232666016,9559500.0
2012-03-16,14.59000015258789,14.65999984741211,14.510000228881836,14.600000381469727,13.437539100646973,10708500.0
2012-03-19,14.680000305175781,14.75,14.569999694824219,14.640000343322754,13.47435474395752,10135000.0
2012-03-20,14.5600004196167,14.5600004196167,14.270000457763672,14.399999618530273,13.253462791442871,11240400.0
2012-03-21,14.399999618530273,14.59000015258789,14.239999771118164,14.460000038146973,13.308685302734375,11696000.0
2012-03-22,14.350000381469727,14.5600004196167,14.3100004196167,14.4399995803833,13.290279388427734,10634300.0
2012-03-23,14.399999618530273,14.59000015258789,14.300000190734863,14.550000190734863,13.391521453857422,7886400.0
2012-03-26,14.6899995803833,14.789999961853027,14.550000190734863,14.720000267028809,13.547986030578613,7215000.0
2012-03-27,14.779999732971191,15.0,14.75,14.819999694824219,13.640020370483398,10499200.0
2012-03-28,15.010000228881836,15.359999656677246,14.899999618530273,15.15999984741211,13.952949523925781,22311200.0
2012-03-29,15.140000343322754,15.350000381469727,14.949999809265137,15.229999542236328,14.017375946044922,9317500.0
2012-03-30,15.359999656677246,15.489999771118164,15.140000343322754,15.399999618530273,14.173844337463379,13181000.0
2012-04-02,15.359999656677246,15.489999771118164,15.109999656677246,15.329999923706055,14.109416961669922,10194400.0
2012-04-03,15.4399995803833,15.460000038146973,15.0,15.079999923706055,13.879321098327637,10761900.0
2012-04-04,14.850000381469727,15.039999961853027,14.5600004196167,14.649999618530273,13.483558654785156,12397400.0
2012-04-05,14.670000076293945,14.850000381469727,14.579999923706055,14.630000114440918,13.46514892578125,9235600.0
2012-04-09,14.399999618530273,14.489999771118164,14.15999984741211,14.4399995803833,13.290279388427734,9137600.0
2012-04-10,14.380000114440918,14.579999923706055,14.09000015258789,14.15999984741211,13.032569885253906,11759000.0
2012-04-11,14.350000381469727,14.649999618530273,14.300000190734863,14.34000015258789,13.198241233825684,9324000.0
2012-04-12,14.359999656677246,14.760000228881836,14.300000190734863,14.680000305175781,13.511173248291016,9621700.0
2012-04-13,14.550000190734863,14.630000114440918,14.149999618530273,14.15999984741211,13.032569885253906,7783100.0
2012-04-16,14.260000228881836,14.300000190734863,13.760000228881836,13.989999771118164,12.876108169555664,11586700.0
2012-04-17,14.029999732971191,14.199999809265137,13.970000267028809,14.020000457763672,12.903721809387207,11517400.0
2012-04-18,13.930000305175781,14.0,13.699999809265137,13.869999885559082,12.765665054321289,10019100.0
2012-04-19,13.6899995803833,14.210000038146973,13.59000015258789,13.65999984741211,12.572381019592285,16679700.0
2012-04-20,13.739999771118164,13.779999732971191,13.359999656677246,13.390000343322754,12.323880195617676,12739800.0
2012-04-23,13.15999984741211,13.289999961853027,12.90999984741211,13.229999542236328,12.176619529724121,17656100.0
2012-04-24,13.270000457763672,13.380000114440918,12.75,12.819999694824219,11.799261093139648,18261000.0
2012-04-25,13.010000228881836,13.180000305175781,12.770000457763672,13.079999923706055,12.038561820983887,18177800.0
2012-04-26,13.069999694824219,13.199999809265137,12.979999542236328,13.09000015258789,12.047764778137207,13480200.0
2012-04-27,13.069999694824219,13.149999618530273,12.84000015258789,12.979999542236328,11.946520805358887,11883900.0
2012-04-30,12.90999984741211,13.069999694824219,12.819999694824219,13.0,11.96493148803711,6556700.0
2012-05-01,12.930000305175781,13.369999885559082,12.930000305175781,13.229999542236328,12.176619529724121,10217000.0
2012-05-02,13.180000305175781,13.229999542236328,12.779999732971191,12.850000381469727,11.826873779296875,17100200.0
2012-05-03,12.880000114440918,12.960000038146973,12.550000190734863,12.630000114440918,11.624391555786133,10488400.0
2012-05-04,12.550000190734863,12.619999885559082,12.260000228881836,12.260000228881836,11.28385066986084,13627300.0
2012-05-07,12.479999542236328,12.6899995803833,12.369999885559082,12.470000267028809,11.477130889892578,15111000.0
2012-05-08,12.359999656677246,12.539999961853027,12.140000343322754,12.460000038146973,11.467926979064941,11557800.0
2012-05-09,12.239999771118164,12.609999656677246,12.119999885559082,12.510000228881836,11.51394271850586,13015200.0
2012-05-10,12.630000114440918,12.649999618530273,12.220000267028809,12.420000076293945,11.431112289428711,14927300.0
2012-05-11,13.449999809265137,13.680000305175781,13.15999984741211,13.210000038146973,12.158212661743164,35878500.0
2012-05-14,13.100000381469727,13.329999923706055,12.829999923706055,13.130000114440918,12.08458423614502,10936800.0
2012-05-15,13.130000114440918,13.420000076293945,12.9399995803833,13.0,11.96493148803711,14998500.0
2012-05-16,13.020000457763672,13.170000076293945,12.699999809265137,12.739999771118164,11.725632667541504,11762100.0
2012-05-17,12.789999961853027,12.90999984741211,12.649999618530273,12.649999618530273,11.642799377441406,8384100.0
2012-05-18,12.680000305175781,12.739999771118164,12.020000457763672,12.079999923706055,11.118180274963379,14182200.0
2012-05-21,12.100000381469727,12.350000381469727,12.020000457763672,12.289999961853027,11.31146240234375,10406500.0
2012-05-22,12.279999732971191,12.300000190734863,11.960000038146973,12.140000343322754,11.173404693603516,10253500.0
2012-05-23,12.010000228881836,12.460000038146973,11.829999923706055,12.4399995803833,11.449520111083984,12400000.0
2012-05-24,12.510000228881836,12.529999732971191,12.020000457763672,12.109999656677246,11.145793914794922,13010500.0
2012-05-25,12.100000381469727,12.5,12.100000381469727,12.399999618530273,11.412701606750488,9793800.0
2012-05-29,12.600000381469727,12.800000190734863,12.550000190734863,12.720000267028809,11.707223892211914,7750000.0
2012-05-30,12.579999923706055,12.670000076293945,12.350000381469727,12.569999694824219,11.569169998168945,9494800.0
2012-05-31,12.569999694824219,12.619999885559082,12.270000457763672,12.430000305175781,11.440314292907715,8954800.0
2012-06-01,12.170000076293945,12.289999961853027,11.960000038146973,11.979999542236328,11.026142120361328,11024600.0
2012-06-04,12.039999961853027,12.109999656677246,11.630000114440918,11.729999542236328,10.796049118041992,10821400.0
2012-06-05,11.670000076293945,12.100000381469727,11.670000076293945,12.069999694824219,11.108978271484375,9130600.0
2012-06-06,12.15999984741211,12.420000076293945,12.069999694824219,12.390000343322754,11.403499603271484,9224200.0
2012-06-07,12.569999694824219,12.640000343322754,11.880000114440918,11.890000343322754,10.943310737609863,13169500.0
2012-06-08,11.930000305175781,12.15999984741211,11.90999984741211,12.119999885559082,11.155000686645508,9257700.0
2012-06-11,12.510000228881836,12.729999542236328,12.229999542236328,12.260000228881836,11.28385066986084,20977000.0
2012-06-12,12.399999618530273,12.630000114440918,12.380000114440918,12.510000228881836,11.51394271850586,12403200.0
2012-06-13,12.5,12.529999732971191,12.119999885559082,12.180000305175781,11.210220336914062,12356900.0
2012-06-14,12.15999984741211,12.260000228881836,11.90999984741211,12.029999732971191,11.072163581848145,14747100.0
2012-06-15,12.119999885559082,12.300000190734863,12.010000228881836,12.289999961853027,11.31146240234375,9632200.0
2012-06-18,12.199999809265137,12.5,12.100000381469727,12.399999618530273,11.412701606750488,7610600.0
2012-06-19,12.90999984741211,13.430000305175781,12.850000381469727,13.239999771118164,12.185821533203125,24011900.0
2012-06-20,13.369999885559082,13.699999809265137,13.289999961853027,13.449999809265137,12.379105567932129,24318000.0
2012-06-21,13.4399995803833,13.4399995803833,12.8100004196167,12.84000015258789,11.817671775817871,12909400.0
2012-06-22,13.0,13.149999618530273,12.819999694824219,13.0,11.96493148803711,21634000.0
2012-06-25,13.010000228881836,13.050000190734863,12.539999961853027,12.59000015258789,11.58757495880127,12365400.0
2012-06-26,12.65999984741211,12.819999694824219,12.479999542236328,12.729999542236328,11.716428756713867,10928800.0
2012-06-27,12.739999771118164,13.229999542236328,12.739999771118164,13.140000343322754,12.09378433227539,12651600.0
2012-06-28,13.020000457763672,13.319999694824219,12.90999984741211,13.239999771118164,12.185821533203125,13647400.0
2012-06-29,13.550000190734863,13.850000381469727,13.539999961853027,13.819999694824219,12.719643592834473,15412700.0
2012-07-02,13.890000343322754,13.899999618530273,13.34000015258789,13.449999809265137,12.379105567932129,14542100.0
2012-07-03,13.449999809265137,13.829999923706055,13.4399995803833,13.800000190734863,12.701234817504883,5482100.0
2012-07-05,13.710000038146973,13.770000457763672,13.449999809265137,13.65999984741211,12.572381019592285,7001900.0
2012-07-06,13.5600004196167,13.600000381469727,13.25,13.399999618530273,12.333083152770996,9569000.0
2012-07-09,13.319999694824219,13.380000114440918,13.109999656677246,13.220000267028809,12.167415618896484,7658400.0
2012-07-10,13.079999923706055,13.470000267028809,12.720000267028809,12.819999694824219,11.799261093139648,12800700.0
2012-07-11,12.859999656677246,13.020000457763672,12.550000190734863,12.609999656677246,11.605982780456543,12130400.0
2012-07-12,12.470000267028809,12.489999771118164,12.289999961853027,12.399999618530273,11.412701606750488,11804000.0
2012-07-13,12.40999984741211,12.619999885559082,12.329999923706055,12.5600004196167,11.559967041015625,8106500.0
2012-07-16,12.479999542236328,12.699999809265137,12.359999656677246,12.600000381469727,11.596781730651855,8361500.0
2012-07-17,12.640000343322754,12.710000038146973,12.15999984741211,12.369999885559082,11.385091781616211,11186900.0
2012-07-18,12.34000015258789,13.239999771118164,12.279999732971191,13.0600004196167,12.020153045654297,15400200.0
2012-07-19,13.149999618530273,13.359999656677246,13.0600004196167,13.1899995803833,12.13980484008789,10075900.0
2012-07-20,13.109999656677246,13.199999809265137,12.670000076293945,12.8100004196167,11.790060043334961,11275000.0
2012-07-23,12.470000267028809,13.069999694824219,12.329999923706055,12.979999542236328,11.946520805358887,11289600.0
2012-07-24,13.0,13.079999923706055,12.6899995803833,12.84000015258789,11.817671775817871,8779100.0
2012-07-25,12.800000190734863,13.220000267028809,12.739999771118164,13.09000015258789,12.047764778137207,10376100.0
2012-07-26,13.329999923706055,13.479999542236328,13.050000190734863,13.149999618530273,12.102987289428711,8461000.0
2012-07-27,13.199999809265137,13.520000457763672,13.100000381469727,13.479999542236328,12.406713485717773,9412900.0
2012-07-30,13.479999542236328,13.649999618530273,13.220000267028809,13.329999923706055,12.268655776977539,9088800.0
2012-07-31,13.329999923706055,13.729999542236328,13.3100004196167,13.539999961853027,12.461939811706543,9694700.0
2012-08-01,13.619999885559082,13.75,13.329999923706055,13.390000343322754,12.323880195617676,8397800.0
2012-08-02,13.319999694824219,13.640000343322754,13.100000381469727,13.4399995803833,12.369894981384277,9197800.0
2012-08-03,13.649999618530273,13.859999656677246,13.329999923706055,13.720000267028809,12.627604484558105,8163700.0
2012-08-06,13.850000381469727,14.079999923706055,13.829999923706055,14.010000228881836,12.89451789855957,9008100.0
2012-08-07,14.180000305175781,14.300000190734863,14.069999694824219,14.149999618530273,13.02336597442627,10183500.0
2012-08-08,14.140000343322754,14.380000114440918,14.100000381469727,14.229999542236328,13.096997261047363,12926600.0
2012-08-09,14.25,14.739999771118164,14.229999542236328,14.710000038146973,13.53878116607666,20557500.0
2012-08-10,15.100000381469727,15.220000267028809,14.430000305175781,14.619999885559082,13.455944061279297,31968600.0
2012-08-13,14.640000343322754,14.819999694824219,14.579999923706055,14.8100004196167,13.630821228027344,11181100.0
2012-08-14,14.859999656677246,14.880000114440918,14.529999732971191,14.59000015258789,13.428332328796387,9720700.0
2012-08-15,14.640000343322754,14.760000228881836,14.40999984741211,14.479999542236328,13.327094078063965,14860100.0
2012-08-16,14.609999656677246,14.829999923706055,14.5600004196167,14.779999732971191,13.603204727172852,9275200.0
2012-08-17,14.779999732971191,14.779999732971191,14.520000457763672,14.649999618530273,13.483558654785156,7746600.0
2012-08-20,14.600000381469727,14.670000076293945,14.430000305175781,14.649999618530273,13.483558654785156,7859800.0
2012-08-21,14.699999809265137,14.789999961853027,14.460000038146973,14.609999656677246,13.446742057800293,8506200.0
2012-08-22,14.520000457763672,14.699999809265137,14.470000267028809,14.640000343322754,13.47435474395752,7838900.0
2012-08-23,14.609999656677246,14.619999885559082,14.25,14.3100004196167,13.170631408691406,9476000.0
2012-08-24,14.3100004196167,14.670000076293945,14.279999732971191,14.600000381469727,13.437539100646973,8693100.0
2012-08-27,14.59000015258789,14.630000114440918,14.34000015258789,14.350000381469727,13.207443237304688,8523600.0
2012-08-28,14.239999771118164,14.430000305175781,14.210000038146973,14.289999961853027,13.152219772338867,7769100.0
2012-08-29,14.279999732971191,14.40999984741211,14.25,14.319999694824219,13.179830551147461,6260300.0
2012-08-30,14.289999961853027,14.34000015258789,13.979999542236328,14.050000190734863,12.931329727172852,7687200.0
2012-08-31,14.149999618530273,14.25,13.890000343322754,14.029999732971191,12.912921905517578,12126600.0
2012-09-04,13.800000190734863,13.850000381469727,13.149999618530273,13.279999732971191,12.222637176513672,17361300.0
2012-09-05,13.329999923706055,13.520000457763672,13.180000305175781,13.319999694824219,12.259452819824219,12006400.0
2012-09-06,13.420000076293945,14.09000015258789,13.40999984741211,13.729999542236328,12.636808395385742,16432400.0
2012-09-07,13.380000114440918,13.489999771118164,12.949999809265137,13.399999618530273,12.333083152770996,19526600.0
2012-09-10,13.369999885559082,13.5600004196167,13.25,13.279999732971191,12.222637176513672,9277700.0
2012-09-11,13.270000457763672,13.649999618530273,13.220000267028809,13.4399995803833,12.369894981384277,9570200.0
2012-09-12,13.550000190734863,13.65999984741211,13.420000076293945,13.59000015258789,12.507957458496094,8065200.0
2012-09-13,13.710000038146973,13.760000228881836,13.420000076293945,13.680000305175781,12.590789794921875,10845900.0
2012-09-14,13.670000076293945,14.079999923706055,13.670000076293945,13.84000015258789,12.73805046081543,8486700.0
2012-09-17,13.869999885559082,13.869999885559082,13.3100004196167,13.460000038146973,12.3883056640625,12333700.0
2012-09-18,13.3100004196167,13.710000038146973,13.300000190734863,13.550000190734863,12.471138954162598,8998800.0
2012-09-19,13.579999923706055,13.899999618530273,13.420000076293945,13.710000038146973,12.618399620056152,11298400.0
2012-09-20,13.680000305175781,13.75,13.5,13.609999656677246,12.52636432647705,8014900.0
2012-09-21,13.630000114440918,13.75,13.579999923706055,13.670000076293945,12.581585884094238,8503400.0
2012-09-24,13.449999809265137,13.680000305175781,13.430000305175781,13.65999984741211,12.572381019592285,8945800.0
2012-09-25,13.84000015258789,13.899999618530273,13.390000343322754,13.40999984741211,12.34228515625,12038600.0
2012-09-26,13.359999656677246,13.369999885559082,13.020000457763672,13.180000305175781,12.130597114562988,10920300.0
2012-09-27,13.210000038146973,13.300000190734863,13.100000381469727,13.279999732971191,12.222637176513672,13972200.0
2012-09-28,13.220000267028809,13.529999732971191,13.050000190734863,13.34000015258789,12.27785873413086,12137700.0
2012-10-01,13.399999618530273,13.479999542236328,13.069999694824219,13.119999885559082,12.075374603271484,12605900.0
2012-10-02,13.210000038146973,13.210000038146973,13.020000457763672,13.170000076293945,12.121395111083984,7387300.0
2012-10-03,13.199999809265137,13.239999771118164,12.970000267028809,13.039999961853027,12.00174617767334,10771800.0
2012-10-04,13.069999694824219,13.699999809265137,13.0,13.619999885559082,12.535567283630371,12565200.0
2012-10-05,13.65999984741211,13.800000190734863,13.25,13.300000190734863,12.241045951843262,12076700.0
2012-10-08,13.25,13.3100004196167,13.069999694824219,13.170000076293945,12.121395111083984,6014900.0
2012-10-09,13.149999618530273,13.1899995803833,12.850000381469727,12.890000343322754,11.863690376281738,9159000.0
2012-10-10,12.829999923706055,12.890000343322754,12.619999885559082,12.670000076293945,11.66120433807373,8164200.0
2012-10-11,12.789999961853027,12.829999923706055,12.640000343322754,12.739999771118164,11.725632667541504,8012900.0
2012-10-12,12.649999618530273,12.75,12.550000190734863,12.630000114440918,11.624391555786133,6517400.0
2012-10-15,12.649999618530273,12.800000190734863,12.5,12.789999961853027,11.771655082702637,6239500.0
2012-10-16,12.899999618530273,13.199999809265137,12.779999732971191,13.15999984741211,12.112194061279297,9192400.0
2012-10-17,13.0,13.119999885559082,12.869999885559082,13.0600004196167,12.020153045654297,9793800.0
2012-10-18,13.029999732971191,13.029999732971191,12.8100004196167,12.859999656677246,11.836077690124512,6369300.0
2012-10-19,12.670000076293945,12.760000228881836,12.039999961853027,12.109999656677246,11.145793914794922,17735300.0
2012-10-22,12.15999984741211,12.229999542236328,11.869999885559082,11.970000267028809,11.01694107055664,12021000.0
2012-10-23,11.859999656677246,12.40999984741211,11.829999923706055,12.329999923706055,11.348278045654297,14348700.0
2012-10-24,12.40999984741211,12.460000038146973,12.050000190734863,12.170000076293945,11.20101547241211,8322900.0
2012-10-25,12.270000457763672,12.399999618530273,12.130000114440918,12.180000305175781,11.210220336914062,7683900.0
2012-10-26,12.199999809265137,12.270000457763672,12.050000190734863,12.050000190734863,11.090567588806152,9734400.0
2012-10-31,12.100000381469727,12.199999809265137,11.949999809265137,11.979999542236328,11.026142120361328,8677800.0
2012-11-01,12.039999961853027,12.5600004196167,12.029999732971191,12.550000190734863,11.550762176513672,11830500.0
2012-11-02,12.680000305175781,12.699999809265137,12.40999984741211,12.489999771118164,11.495539665222168,6417500.0
2012-11-05,12.460000038146973,13.069999694824219,12.460000038146973,13.020000457763672,11.983339309692383,11121000.0
2012-11-06,13.050000190734863,13.050000190734863,12.789999961853027,13.010000228881836,11.974136352539062,8770100.0
2012-11-07,12.90999984741211,12.989999771118164,12.550000190734863,12.609999656677246,11.605982780456543,8115500.0
2012-11-08,12.75,13.079999923706055,12.649999618530273,12.680000305175781,11.670412063598633,20975600.0
2012-11-09,12.75,12.899999618530273,12.149999618530273,12.1899995803833,11.219425201416016,21157000.0
2012-11-12,12.210000038146973,12.260000228881836,11.800000190734863,11.920000076293945,10.970921516418457,16090600.0
2012-11-13,11.859999656677246,12.130000114440918,11.819999694824219,11.829999923706055,10.888084411621094,12303000.0
2012-11-14,11.899999618530273,12.020000457763672,11.529999732971191,11.539999961853027,10.621176719665527,15482500.0
2012-11-15,11.609999656677246,11.90999984741211,11.510000228881836,11.59000015258789,10.667194366455078,11667200.0
2012-11-16,11.59000015258789,11.630000114440918,11.149999618530273,11.380000114440918,10.473918914794922,15613800.0
2012-11-19,11.59000015258789,11.739999771118164,11.449999809265137,11.699999809265137,10.768440246582031,10102300.0
2012-11-20,11.579999923706055,11.630000114440918,11.369999885559082,11.489999771118164,10.64338493347168,8424400.0
2012-11-21,11.489999771118164,11.850000381469727,11.479999542236328,11.819999694824219,10.949070930480957,10557800.0
2012-11-23,11.869999885559082,12.039999961853027,11.8100004196167,11.899999618530273,11.023173332214355,6923300.0
2012-11-26,11.920000076293945,12.140000343322754,11.899999618530273,12.109999656677246,11.217703819274902,9115000.0
2012-11-27,12.0600004196167,12.34000015258789,11.960000038146973,12.15999984741211,11.264019012451172,11285100.0
2012-11-28,12.109999656677246,12.319999694824219,11.960000038146973,12.260000228881836,11.356651306152344,9958300.0
2012-11-29,12.279999732971191,12.34000015258789,12.0,12.039999961853027,11.15285873413086,12217200.0
2012-11-30,12.029999732971191,12.119999885559082,11.899999618530273,11.970000267028809,11.088017463684082,11512600.0
2012-12-03,12.119999885559082,12.119999885559082,11.720000267028809,11.75,10.88422679901123,9784500.0
2012-12-04,11.770000457763672,12.119999885559082,11.699999809265137,12.100000381469727,11.208440780639648,13201700.0
2012-12-05,12.0,12.079999923706055,11.789999961853027,11.960000038146973,11.078753471374512,15825600.0
2012-12-06,11.930000305175781,12.0600004196167,11.890000343322754,11.979999542236328,11.097281455993652,10322400.0
2012-12-07,11.989999771118164,12.050000190734863,11.819999694824219,11.960000038146973,11.078753471374512,8457200.0
2012-12-10,11.960000038146973,12.449999809265137,11.930000305175781,12.359999656677246,11.449281692504883,12841100.0
2012-12-11,12.399999618530273,12.8100004196167,12.369999885559082,12.649999618530273,11.717911720275879,20418100.0
2012-12-12,12.6899995803833,12.760000228881836,12.470000267028809,12.520000457763672,11.597493171691895,9985100.0
2012-12-13,12.5,12.770000457763672,12.40999984741211,12.529999732971191,11.606755256652832,9438900.0
2012-12-14,12.579999923706055,12.720000267028809,12.489999771118164,12.59000015258789,11.662334442138672,8466500.0
2012-12-17,12.5600004196167,12.630000114440918,12.350000381469727,12.539999961853027,11.616019248962402,11130800.0
2012-12-18,12.539999961853027,12.699999809265137,12.5,12.5600004196167,11.634544372558594,10410900.0
2012-12-19,12.649999618530273,12.800000190734863,12.600000381469727,12.649999618530273,11.717911720275879,11463600.0
2012-12-20,12.699999809265137,12.710000038146973,12.5,12.640000343322754,11.708651542663574,8358300.0
2012-12-21,12.470000267028809,12.470000267028809,12.210000038146973,12.350000381469727,11.440020561218262,11554300.0
2012-12-24,12.34000015258789,12.380000114440918,12.210000038146973,12.25,11.347386360168457,3184400.0
2012-12-26,12.220000267028809,12.420000076293945,12.1899995803833,12.239999771118164,11.33812427520752,4918500.0
2012-12-27,12.260000228881836,12.279999732971191,12.020000457763672,12.15999984741211,11.264019012451172,7495100.0
2012-12-28,12.050000190734863,12.289999961853027,12.029999732971191,12.100000381469727,11.208440780639648,5515000.0
2012-12-31,12.0600004196167,12.3100004196167,12.029999732971191,12.260000228881836,11.356651306152344,8161500.0
2013-01-02,12.5600004196167,12.729999542236328,12.510000228881836,12.720000267028809,11.782753944396973,11970900.0
2013-01-03,12.720000267028809,12.869999885559082,12.579999923706055,12.729999542236328,11.792019844055176,7472200.0
2013-01-04,12.75,13.1899995803833,12.710000038146973,13.149999618530273,12.181071281433105,13124200.0
2013-01-07,13.140000343322754,13.180000305175781,12.680000305175781,12.770000457763672,11.829073905944824,15268300.0
2013-01-08,12.800000190734863,12.84000015258789,12.399999618530273,12.489999771118164,11.569703102111816,11660600.0
2013-01-09,12.59000015258789,12.649999618530273,12.130000114440918,12.210000038146973,11.310333251953125,17375500.0
2013-01-10,12.319999694824219,12.380000114440918,12.15999984741211,12.229999542236328,11.328857421875,12659200.0
2013-01-11,12.279999732971191,12.289999961853027,12.09000015258789,12.210000038146973,11.310333251953125,12829300.0
2013-01-14,12.289999961853027,12.289999961853027,12.0600004196167,12.199999809265137,11.301072120666504,7642100.0
2013-01-15,12.140000343322754,12.140000343322754,11.90999984741211,11.979999542236328,11.097281455993652,9397200.0
2013-01-16,11.960000038146973,12.1899995803833,11.960000038146973,12.09000015258789,11.199177742004395,8434400.0
2013-01-17,12.130000114440918,12.300000190734863,12.100000381469727,12.25,11.347386360168457,14518400.0
2013-01-18,12.25,12.25,12.020000457763672,12.170000076293945,11.27328109741211,9927200.0
2013-01-22,12.15999984741211,12.270000457763672,12.050000190734863,12.109999656677246,11.217703819274902,7705600.0
2013-01-23,12.149999618530273,12.15999984741211,12.0,12.130000114440918,11.236227035522461,10545200.0
2013-01-24,12.09000015258789,12.239999771118164,12.029999732971191,12.1899995803833,11.291807174682617,9924500.0
2013-01-25,12.210000038146973,12.420000076293945,12.149999618530273,12.40999984741211,11.495599746704102,9848000.0
2013-01-28,12.470000267028809,12.6899995803833,12.4399995803833,12.609999656677246,11.68086051940918,10562300.0
2013-01-29,12.5600004196167,12.59000015258789,12.289999961853027,12.34000015258789,11.430753707885742,9721800.0
2013-01-30,12.350000381469727,12.520000457763672,12.279999732971191,12.319999694824219,11.412227630615234,7189800.0
2013-01-31,12.319999694824219,12.460000038146973,12.180000305175781,12.260000228881836,11.356651306152344,11763600.0
2013-02-01,12.359999656677246,12.40999984741211,12.260000228881836,12.369999885559082,11.458542823791504,7220400.0
2013-02-04,12.300000190734863,12.550000190734863,12.149999618530273,12.15999984741211,11.264019012451172,12793600.0
2013-02-05,12.220000267028809,12.510000228881836,12.180000305175781,12.4399995803833,11.523387908935547,9182400.0
2013-02-06,12.140000343322754,12.4399995803833,12.069999694824219,12.34000015258789,11.430753707885742,13267200.0
2013-02-07,12.300000190734863,12.399999618530273,12.170000076293945,12.289999961853027,11.384440422058105,11000000.0
2013-02-08,12.369999885559082,12.470000267028809,12.289999961853027,12.369999885559082,11.458542823791504,7680800.0
2013-02-11,12.470000267028809,12.640000343322754,12.350000381469727,12.510000228881836,11.58823013305664,10207700.0
2013-02-12,12.399999618530273,12.569999694824219,12.380000114440918,12.430000305175781,11.514123916625977,6945100.0
2013-02-13,12.4399995803833,12.670000076293945,12.329999923706055,12.369999885559082,11.458542823791504,21409900.0
2013-02-14,12.199999809265137,12.739999771118164,12.050000190734863,12.729999542236328,11.792019844055176,22052400.0
2013-02-15,12.699999809265137,12.789999961853027,12.449999809265137,12.729999542236328,11.792019844055176,18346500.0
2013-02-19,12.739999771118164,12.75,12.479999542236328,12.5600004196167,11.634544372558594,10838800.0
2013-02-20,12.600000381469727,12.800000190734863,12.34000015258789,12.380000114440918,11.46780776977539,17825300.0
2013-02-21,12.359999656677246,12.5,12.260000228881836,12.289999961853027,11.384440422058105,14510200.0
2013-02-22,12.369999885559082,12.529999732971191,12.300000190734863,12.520000457763672,11.597493171691895,9253700.0
2013-02-25,12.550000190734863,12.649999618530273,12.279999732971191,12.300000190734863,11.393701553344727,16111100.0
2013-02-26,12.25,12.4399995803833,12.210000038146973,12.369999885559082,11.528841018676758,12187600.0
2013-02-27,12.369999885559082,12.6899995803833,12.34000015258789,12.600000381469727,11.743203163146973,11924500.0
2013-02-28,12.5600004196167,12.850000381469727,12.510000228881836,12.65999984741211,11.79912281036377,14784800.0
2013-03-01,12.569999694824219,12.75,12.460000038146973,12.710000038146973,11.845723152160645,9734900.0
2013-03-04,12.619999885559082,12.779999732971191,12.520000457763672,12.65999984741211,11.79912281036377,8842000.0
2013-03-05,12.729999542236328,12.819999694824219,12.670000076293945,12.800000190734863,11.92960262298584,9154200.0
2013-03-06,12.880000114440918,13.0,12.729999542236328,12.789999961853027,11.920281410217285,8573200.0
2013-03-07,12.859999656677246,12.989999771118164,12.6899995803833,12.760000228881836,11.892322540283203,7870600.0
2013-03-08,12.789999961853027,12.880000114440918,12.729999542236328,12.819999694824219,11.948241233825684,6161600.0
2013-03-11,12.6899995803833,12.75,12.59000015258789,12.699999809265137,11.83640193939209,7493700.0
2013-03-12,12.680000305175781,12.779999732971191,12.5600004196167,12.739999771118164,11.873682022094727,7771400.0
2013-03-13,12.739999771118164,12.960000038146973,12.619999885559082,12.739999771118164,11.873682022094727,12146000.0
2013-03-14,12.819999694824219,12.859999656677246,12.670000076293945,12.75,11.883003234863281,9582600.0
2013-03-15,12.75,12.75,12.59000015258789,12.640000343322754,11.780481338500977,8894400.0
2013-03-18,12.5600004196167,12.670000076293945,12.460000038146973,12.550000190734863,11.696601867675781,7457800.0
2013-03-19,12.5600004196167,12.619999885559082,12.380000114440918,12.470000267028809,11.622038841247559,8887000.0
2013-03-20,12.59000015258789,12.65999984741211,12.479999542236328,12.619999885559082,11.7618408203125,8514700.0
2013-03-21,12.550000190734863,12.569999694824219,12.399999618530273,12.420000076293945,11.575440406799316,8475800.0
2013-03-22,12.460000038146973,12.529999732971191,12.40999984741211,12.479999542236328,11.63136100769043,5811900.0
2013-03-25,12.550000190734863,12.5600004196167,12.319999694824219,12.40999984741211,11.566123008728027,9051900.0
2013-03-26,12.4399995803833,12.510000228881836,12.390000343322754,12.5,11.65000057220459,5813500.0
2013-03-27,12.449999809265137,12.720000267028809,12.420000076293945,12.649999618530273,11.789801597595215,6373600.0
2013-03-28,12.619999885559082,12.84000015258789,12.529999732971191,12.829999923706055,11.957563400268555,8731900.0
2013-04-01,12.800000190734863,12.800000190734863,12.319999694824219,12.40999984741211,11.566123008728027,11070700.0
2013-04-02,12.420000076293945,12.449999809265137,12.199999809265137,12.279999732971191,11.444963455200195,9288100.0
2013-04-03,12.260000228881836,12.329999923706055,12.039999961853027,12.130000114440918,11.305161476135254,8828900.0
2013-04-04,12.09000015258789,12.289999961853027,12.050000190734863,12.25,11.417004585266113,7366900.0
2013-04-05,12.069999694824219,12.460000038146973,12.039999961853027,12.460000038146973,11.612720489501953,13783800.0
2013-04-08,12.470000267028809,12.470000267028809,12.199999809265137,12.430000305175781,11.584762573242188,8166500.0
2013-04-09,12.4399995803833,12.720000267028809,12.350000381469727,12.630000114440918,11.771162986755371,9514600.0
2013-04-10,12.640000343322754,12.850000381469727,12.609999656677246,12.829999923706055,11.957563400268555,9617200.0
2013-04-11,12.649999618530273,12.850000381469727,12.300000190734863,12.770000457763672,11.901642799377441,24230500.0
2013-04-12,12.829999923706055,13.229999542236328,12.720000267028809,13.09000015258789,12.199883460998535,19263700.0
2013-04-15,13.050000190734863,13.09000015258789,12.739999771118164,12.819999694824219,11.948241233825684,10760500.0
2013-04-16,12.9399995803833,13.050000190734863,12.869999885559082,12.960000038146973,12.078722953796387,11721100.0
2013-04-17,12.859999656677246,12.979999542236328,12.710000038146973,12.789999961853027,11.920281410217285,13323700.0
2013-04-18,12.819999694824219,12.899999618530273,12.539999961853027,12.539999961853027,11.68728256225586,10063700.0
2013-04-19,12.529999732971191,12.609999656677246,12.369999885559082,12.569999694824219,11.715243339538574,7575700.0
2013-04-22,12.5600004196167,12.699999809265137,12.460000038146973,12.59000015258789,11.73388385772705,6139200.0
2013-04-23,12.699999809265137,13.050000190734863,12.680000305175781,12.920000076293945,12.0414457321167,9423700.0
2013-04-24,12.960000038146973,13.470000267028809,12.949999809265137,13.359999656677246,12.45152473449707,13913900.0
2013-04-25,13.430000305175781,13.5,13.3100004196167,13.470000267028809,12.55404281616211,8830600.0
2013-04-26,13.449999809265137,13.470000267028809,13.34000015258789,13.40999984741211,12.498123168945312,8108300.0
2013-04-29,13.430000305175781,13.619999885559082,13.369999885559082,13.569999694824219,12.64724349975586,6742800.0
2013-04-30,13.600000381469727,13.770000457763672,13.510000228881836,13.770000457763672,12.833642959594727,6917800.0
2013-05-01,13.770000457763672,13.859999656677246,13.600000381469727,13.649999618530273,12.721802711486816,8532900.0
2013-05-02,13.640000343322754,13.850000381469727,13.5600004196167,13.8100004196167,12.870922088623047,8087000.0
2013-05-03,13.899999618530273,13.970000267028809,13.819999694824219,13.869999885559082,12.92684268951416,7346600.0
2013-05-06,13.869999885559082,13.949999809265137,13.75,13.829999923706055,12.889564514160156,5427900.0
2013-05-07,13.829999923706055,13.859999656677246,13.520000457763672,13.649999618530273,12.721802711486816,11201700.0
2013-05-08,13.670000076293945,13.979999542236328,13.619999885559082,13.899999618530273,12.954804420471191,8350800.0
2013-05-09,13.649999618530273,13.970000267028809,13.630000114440918,13.90999984741211,12.964122772216797,14170000.0
2013-05-10,14.199999809265137,14.600000381469727,14.199999809265137,14.539999961853027,13.551283836364746,21528400.0
2013-05-13,14.4399995803833,14.5,14.180000305175781,14.239999771118164,13.271681785583496,7245300.0
2013-05-14,14.40999984741211,14.569999694824219,14.270000457763672,14.449999809265137,13.467402458190918,11353500.0
2013-05-15,14.380000114440918,14.75,14.380000114440918,14.699999809265137,13.700404167175293,7829300.0
2013-05-16,14.680000305175781,14.829999923706055,14.579999923706055,14.630000114440918,13.635162353515625,7709200.0
2013-05-17,14.699999809265137,14.970000267028809,14.59000015258789,14.869999885559082,13.858841896057129,7802900.0
2013-05-20,14.8100004196167,14.899999618530273,14.760000228881836,14.84000015258789,13.830883026123047,5909500.0
2013-05-21,14.850000381469727,14.979999542236328,14.680000305175781,14.920000076293945,13.97607707977295,8944600.0
2013-05-22,14.979999542236328,14.979999542236328,14.34000015258789,14.399999618530273,13.488975524902344,12010100.0
2013-05-23,14.229999542236328,14.680000305175781,14.1899995803833,14.630000114440918,13.704422950744629,9847100.0
2013-05-24,14.550000190734863,14.670000076293945,14.380000114440918,14.539999961853027,13.6201171875,7082600.0
2013-05-28,14.649999618530273,14.6899995803833,14.390000343322754,14.529999732971191,13.610751152038574,6982500.0
2013-05-29,14.4399995803833,14.529999732971191,14.380000114440918,14.4399995803833,13.526445388793945,8376300.0
2013-05-30,14.420000076293945,14.779999732971191,14.380000114440918,14.630000114440918,13.704422950744629,7112600.0
2013-05-31,14.550000190734863,14.760000228881836,14.470000267028809,14.470000267028809,13.554546356201172,14437700.0
2013-06-03,14.489999771118164,14.600000381469727,14.149999618530273,14.449999809265137,13.535811424255371,11111700.0
2013-06-04,14.539999961853027,14.800000190734863,14.380000114440918,14.470000267028809,13.554546356201172,9091900.0
2013-06-05,14.449999809265137,14.5600004196167,14.119999885559082,14.15999984741211,13.264159202575684,11613000.0
2013-06-06,14.15999984741211,14.359999656677246,14.149999618530273,14.25,13.348464965820312,8526100.0
2013-06-07,14.350000381469727,14.539999961853027,14.289999961853027,14.449999809265137,13.535811424255371,6864600.0
2013-06-10,14.40999984741211,14.529999732971191,14.329999923706055,14.4399995803833,13.526445388793945,5603700.0
2013-06-11,14.25,14.449999809265137,14.170000076293945,14.170000076293945,13.273527145385742,7408400.0
2013-06-12,14.239999771118164,14.359999656677246,13.970000267028809,14.050000190734863,13.161118507385254,7814700.0
2013-06-13,14.0,14.4399995803833,13.989999771118164,14.369999885559082,13.460875511169434,5906400.0
2013-06-14,14.420000076293945,14.4399995803833,14.25,14.350000381469727,13.442139625549316,5900300.0
2013-06-17,14.460000038146973,14.619999885559082,14.380000114440918,14.489999771118164,13.573281288146973,6383400.0
2013-06-18,14.5600004196167,14.720000267028809,14.279999732971191,14.399999618530273,13.488975524902344,12169300.0
2013-06-19,14.529999732971191,15.479999542236328,14.479999542236328,14.84000015258789,13.901140213012695,28989700.0
2013-06-20,14.720000267028809,14.739999771118164,14.34000015258789,14.4399995803833,13.526445388793945,15717400.0
2013-06-21,14.520000457763672,14.569999694824219,14.180000305175781,14.420000076293945,13.507710456848145,17855700.0
2013-06-24,14.210000038146973,14.390000343322754,13.90999984741211,14.119999885559082,13.226689338684082,14519300.0
2013-06-25,14.270000457763672,14.300000190734863,14.069999694824219,14.220000267028809,13.320363998413086,11434000.0
2013-06-26,14.380000114440918,14.399999618530273,14.079999923706055,14.140000343322754,13.245423316955566,14493800.0
2013-06-27,14.180000305175781,14.199999809265137,13.859999656677246,14.010000228881836,13.123649597167969,20200900.0
2013-06-28,14.010000228881836,14.180000305175781,13.829999923706055,14.039999961853027,13.151752471923828,10788400.0
2013-07-01,14.140000343322754,14.170000076293945,14.010000228881836,14.100000381469727,13.207954406738281,4988100.0
2013-07-02,14.020000457763672,14.300000190734863,13.960000038146973,14.09000015258789,13.198588371276855,6409800.0
2013-07-03,13.970000267028809,14.300000190734863,13.970000267028809,14.130000114440918,13.236055374145508,3509700.0
2013-07-05,14.170000076293945,14.270000457763672,14.079999923706055,14.239999771118164,13.33909797668457,4617100.0
2013-07-08,14.279999732971191,14.350000381469727,14.09000015258789,14.170000076293945,13.273527145385742,6552100.0
2013-07-09,14.199999809265137,14.329999923706055,14.15999984741211,14.239999771118164,13.33909797668457,3934100.0
2013-07-10,14.239999771118164,14.470000267028809,14.199999809265137,14.430000305175781,13.517078399658203,5211700.0
2013-07-11,14.510000228881836,14.649999618530273,14.479999542236328,14.630000114440918,13.704422950744629,5995800.0
2013-07-12,14.600000381469727,14.779999732971191,14.550000190734863,14.640000343322754,13.71379280090332,5409000.0
2013-07-15,14.670000076293945,14.670000076293945,14.380000114440918,14.609999656677246,13.685686111450195,5033300.0
2013-07-16,14.670000076293945,14.770000457763672,14.600000381469727,14.6899995803833,13.760626792907715,4064000.0
2013-07-17,14.6899995803833,14.739999771118164,14.569999694824219,14.609999656677246,13.685686111450195,4152500.0
2013-07-18,14.59000015258789,14.640000343322754,14.359999656677246,14.550000190734863,13.629487991333008,8612200.0
2013-07-19,14.460000038146973,14.529999732971191,14.09000015258789,14.239999771118164,13.33909797668457,12013300.0
2013-07-22,14.350000381469727,14.479999542236328,14.170000076293945,14.229999542236328,13.329729080200195,7309600.0
2013-07-23,14.40999984741211,14.40999984741211,14.140000343322754,14.210000038146973,13.310995101928711,6169800.0
2013-07-24,14.34000015258789,14.380000114440918,14.1899995803833,14.210000038146973,13.310995101928711,7106300.0
2013-07-25,14.199999809265137,14.449999809265137,14.100000381469727,14.260000228881836,13.357832908630371,6083000.0
2013-07-26,14.09000015258789,14.289999961853027,14.09000015258789,14.199999809265137,13.301630973815918,5684000.0
2013-07-29,14.170000076293945,14.350000381469727,14.130000114440918,14.170000076293945,13.273527145385742,4488500.0
2013-07-30,14.220000267028809,14.600000381469727,14.210000038146973,14.40999984741211,13.498343467712402,6651900.0
2013-07-31,14.34000015258789,14.579999923706055,14.329999923706055,14.4399995803833,13.526445388793945,6754000.0
2013-08-01,14.489999771118164,14.670000076293945,14.319999694824219,14.640000343322754,13.71379280090332,6941200.0
2013-08-02,14.609999656677246,14.789999961853027,14.510000228881836,14.760000228881836,13.826202392578125,5240700.0
2013-08-05,14.720000267028809,14.880000114440918,14.640000343322754,14.829999923706055,13.891769409179688,4629700.0
2013-08-06,14.84000015258789,14.869999885559082,14.579999923706055,14.609999656677246,13.685686111450195,5165200.0
2013-08-07,14.529999732971191,14.75,14.520000457763672,14.600000381469727,13.676322937011719,6109500.0
2013-08-08,14.680000305175781,14.770000457763672,14.510000228881836,14.699999809265137,13.769997596740723,8642400.0
2013-08-09,14.119999885559082,14.710000038146973,14.109999656677246,14.489999771118164,13.573281288146973,22655600.0
2013-08-12,13.899999618530273,14.579999923706055,13.109999656677246,14.369999885559082,13.460875511169434,6439200.0
2013-08-13,14.390000343322754,14.479999542236328,14.300000190734863,14.420000076293945,13.507710456848145,4936700.0
2013-08-14,14.390000343322754,15.119999885559082,14.380000114440918,15.029999732971191,14.079115867614746,20712700.0
2013-08-15,14.869999885559082,15.25,14.8100004196167,15.130000114440918,14.17279052734375,18090400.0
2013-08-16,15.100000381469727,15.399999618530273,15.069999694824219,15.1899995803833,14.22899341583252,16511400.0
2013-08-19,15.100000381469727,15.149999618530273,14.9399995803833,14.949999809265137,14.004178047180176,9835800.0
2013-08-20,14.869999885559082,15.050000190734863,14.850000381469727,14.949999809265137,14.074788093566895,5854800.0
2013-08-21,14.859999656677246,15.050000190734863,14.819999694824219,14.880000114440918,14.00888729095459,6538500.0
2013-08-22,14.869999885559082,15.100000381469727,14.869999885559082,14.960000038146973,14.08420467376709,3225400.0
2013-08-23,14.979999542236328,15.100000381469727,14.930000305175781,14.960000038146973,14.08420467376709,6128000.0
2013-08-26,14.970000267028809,15.029999732971191,14.930000305175781,14.989999771118164,14.112448692321777,7503800.0
2013-08-27,14.850000381469727,14.949999809265137,14.75,14.800000190734863,13.93356990814209,6936600.0
2013-08-28,14.829999923706055,14.9399995803833,14.739999771118164,14.800000190734863,13.93356990814209,7970600.0
2013-08-29,14.75,14.90999984741211,14.710000038146973,14.770000457763672,13.905324935913086,6905400.0
2013-08-30,14.779999732971191,14.819999694824219,14.680000305175781,14.75,13.88649845123291,9453000.0
2013-09-03,14.789999961853027,14.970000267028809,14.670000076293945,14.760000228881836,13.895915031433105,7117000.0
2013-09-04,14.760000228881836,14.989999771118164,14.739999771118164,14.899999618530273,14.027717590332031,5552000.0
2013-09-05,14.84000015258789,15.0,14.829999923706055,14.9399995803833,14.065374374389648,4372600.0
2013-09-06,14.949999809265137,15.029999732971191,14.770000457763672,14.880000114440918,14.00888729095459,5668900.0
2013-09-09,15.0,15.130000114440918,14.960000038146973,15.130000114440918,14.244251251220703,6160200.0
2013-09-10,15.239999771118164,15.460000038146973,15.170000076293945,15.449999809265137,14.545516967773438,7303300.0
2013-09-11,15.430000305175781,15.75,15.319999694824219,15.710000038146973,14.790297508239746,9904100.0
2013-09-12,15.630000114440918,15.899999618530273,15.630000114440918,15.699999809265137,14.780881881713867,7595200.0
2013-09-13,15.75,15.869999885559082,15.640000343322754,15.800000190734863,14.875027656555176,3992400.0
2013-09-16,15.930000305175781,16.040000915527344,15.75,15.8100004196167,14.884444236755371,5785300.0
2013-09-17,15.869999885559082,15.989999771118164,15.800000190734863,15.859999656677246,14.931512832641602,4215200.0
2013-09-18,15.869999885559082,16.040000915527344,15.789999961853027,16.0,15.06332015991211,6704200.0
2013-09-19,16.06999969482422,16.100000381469727,15.859999656677246,15.930000305175781,14.997416496276855,5689300.0
2013-09-20,15.970000267028809,16.06999969482422,15.760000228881836,15.789999961853027,14.865614891052246,8900900.0
2013-09-23,15.779999732971191,15.90999984741211,15.550000190734863,15.640000343322754,14.724395751953125,6781100.0
2013-09-24,15.649999618530273,15.760000228881836,15.5600004196167,15.699999809265137,14.780881881713867,5743300.0
2013-09-25,15.670000076293945,15.84000015258789,15.600000381469727,15.720000267028809,14.799712181091309,5828900.0
2013-09-26,15.760000228881836,15.789999961853027,15.579999923706055,15.670000076293945,14.752636909484863,3720400.0
2013-09-27,15.550000190734863,15.680000305175781,15.489999771118164,15.579999923706055,14.66790771484375,3798000.0
2013-09-30,15.420000076293945,15.670000076293945,15.329999923706055,15.5600004196167,14.649078369140625,5666000.0
2013-10-01,15.579999923706055,15.649999618530273,15.460000038146973,15.550000190734863,14.639663696289062,5674400.0
2013-10-02,15.390000343322754,15.600000381469727,15.390000343322754,15.539999961853027,14.630249977111816,4050900.0
2013-10-03,15.550000190734863,15.6899995803833,15.3100004196167,15.380000114440918,14.47961711883545,10919200.0
2013-10-04,15.359999656677246,15.720000267028809,15.319999694824219,15.59000015258789,14.67732048034668,6155700.0
2013-10-07,15.529999732971191,15.699999809265137,15.449999809265137,15.59000015258789,14.67732048034668,4248800.0
2013-10-08,15.550000190734863,15.770000457763672,15.34000015258789,15.460000038146973,14.554930686950684,7267800.0
2013-10-09,15.5600004196167,15.569999694824219,15.140000343322754,15.220000267028809,14.32898235321045,6896500.0
2013-10-10,15.329999923706055,15.430000305175781,15.220000267028809,15.390000343322754,14.489030838012695,5587100.0
2013-10-11,15.149999618530273,15.34000015258789,15.100000381469727,15.260000228881836,14.3666410446167,5342600.0
2013-10-14,15.220000267028809,15.489999771118164,15.220000267028809,15.489999771118164,14.583174705505371,4165700.0
2013-10-15,15.489999771118164,15.579999923706055,15.399999618530273,15.40999984741211,14.507859230041504,5220500.0
2013-10-16,15.5,15.65999984741211,15.479999542236328,15.600000381469727,14.686738967895508,5251800.0
2013-10-17,15.479999542236328,15.670000076293945,15.479999542236328,15.630000114440918,14.714980125427246,5333100.0
2013-10-18,15.600000381469727,15.859999656677246,15.539999961853027,15.8100004196167,14.884444236755371,6376700.0
2013-10-21,16.0,16.010000228881836,15.800000190734863,15.850000381469727,14.922101974487305,4875200.0
2013-10-22,15.850000381469727,15.859999656677246,15.630000114440918,15.770000457763672,14.846784591674805,4486300.0
2013-10-23,15.739999771118164,15.739999771118164,15.449999809265137,15.5,14.592592239379883,6305400.0
2013-10-24,15.539999961853027,15.640000343322754,15.359999656677246,15.390000343322754,14.489030838012695,5910900.0
2013-10-25,15.470000267028809,15.479999542236328,15.1899995803833,15.239999771118164,14.347814559936523,8262300.0
2013-10-28,15.220000267028809,15.289999961853027,15.0,15.210000038146973,14.319567680358887,9850600.0
2013-10-29,15.1899995803833,15.260000228881836,15.050000190734863,15.229999542236328,14.338397979736328,9698800.0
2013-10-30,15.279999732971191,15.350000381469727,15.09000015258789,15.220000267028809,14.32898235321045,5100800.0
2013-10-31,15.239999771118164,15.350000381469727,15.15999984741211,15.1899995803833,14.300739288330078,7334200.0
2013-11-01,15.270000457763672,15.329999923706055,15.149999618530273,15.260000228881836,14.3666410446167,5153400.0
2013-11-04,15.3100004196167,15.3100004196167,14.789999961853027,14.819999694824219,13.952398300170898,10256600.0
2013-11-05,14.729999542236328,14.869999885559082,14.569999694824219,14.800000190734863,13.93356990814209,10559200.0
2013-11-06,14.800000190734863,14.90999984741211,14.649999618530273,14.899999618530273,14.027717590332031,4951100.0
2013-11-07,14.850000381469727,14.890000343322754,14.520000457763672,14.550000190734863,13.698205947875977,13826900.0
2013-11-08,15.0,15.609999656677246,14.9399995803833,15.5600004196167,14.649078369140625,18363300.0
2013-11-11,15.5,15.729999542236328,15.470000267028809,15.6899995803833,14.771468162536621,7440600.0
2013-11-12,15.760000228881836,15.850000381469727,15.539999961853027,15.720000267028809,14.799712181091309,7900800.0
2013-11-13,15.680000305175781,16.149999618530273,15.649999618530273,16.149999618530273,15.204538345336914,8319800.0
2013-11-14,16.100000381469727,16.31999969482422,16.09000015258789,16.219999313354492,15.270437240600586,7699500.0
2013-11-15,16.280000686645508,16.299999237060547,16.010000228881836,16.170000076293945,15.223367691040039,11258300.0
2013-11-18,15.819999694824219,15.960000038146973,15.739999771118164,15.779999732971191,14.856197357177734,7923700.0
2013-11-19,15.619999885559082,15.760000228881836,15.420000076293945,15.4399995803833,14.614827156066895,5167900.0
2013-11-20,15.449999809265137,15.489999771118164,15.180000305175781,15.210000038146973,14.39711856842041,5119400.0
2013-11-21,15.229999542236328,15.359999656677246,15.15999984741211,15.329999923706055,14.510706901550293,5339200.0
2013-11-22,15.350000381469727,15.350000381469727,15.149999618530273,15.180000305175781,14.368724822998047,3966700.0
2013-11-25,15.180000305175781,15.529999732971191,15.180000305175781,15.510000228881836,14.681086540222168,6205200.0
2013-11-26,15.680000305175781,15.8100004196167,15.579999923706055,15.640000343322754,14.804137229919434,18829400.0
2013-11-27,15.630000114440918,15.75,15.529999732971191,15.699999809265137,14.860933303833008,4531800.0
2013-11-29,15.699999809265137,15.739999771118164,15.5,15.600000381469727,14.766276359558105,2924100.0
2013-12-02,15.539999961853027,15.859999656677246,15.510000228881836,15.75,14.9082612991333,9346800.0
2013-12-03,15.75,15.960000038146973,15.640000343322754,15.739999771118164,14.898791313171387,7264000.0
2013-12-04,15.699999809265137,15.989999771118164,15.65999984741211,15.960000038146973,15.107035636901855,12329400.0
2013-12-05,15.989999771118164,15.989999771118164,15.680000305175781,15.699999809265137,14.860933303833008,6795300.0
2013-12-06,15.890000343322754,15.890000343322754,15.430000305175781,15.470000267028809,14.643221855163574,7025000.0
2013-12-09,15.470000267028809,15.520000457763672,15.180000305175781,15.210000038146973,14.39711856842041,9630500.0
2013-12-10,15.210000038146973,15.630000114440918,15.1899995803833,15.5600004196167,14.728413581848145,13106700.0
2013-12-11,15.59000015258789,15.609999656677246,15.380000114440918,15.40999984741211,14.586429595947266,10353900.0
2013-12-12,15.359999656677246,15.4399995803833,15.079999923706055,15.109999656677246,14.30246353149414,6468100.0
2013-12-13,15.140000343322754,15.25,15.0,15.020000457763672,14.217272758483887,4614700.0
2013-12-16,15.029999732971191,15.170000076293945,15.020000457763672,15.039999961853027,14.23620319366455,5940500.0
2013-12-17,15.029999732971191,15.149999618530273,14.899999618530273,15.109999656677246,14.30246353149414,6852600.0
2013-12-18,15.140000343322754,15.350000381469727,14.949999809265137,15.319999694824219,14.501241683959961,10655800.0
2013-12-19,15.300000190734863,15.399999618530273,15.199999809265137,15.380000114440918,14.558032989501953,6463600.0
2013-12-20,15.40999984741211,15.699999809265137,15.369999885559082,15.6899995803833,14.851466178894043,9552000.0
2013-12-23,15.779999732971191,15.90999984741211,15.649999618530273,15.779999732971191,14.936653137207031,4214200.0
2013-12-24,15.869999885559082,15.869999885559082,15.65999984741211,15.819999694824219,14.974518775939941,1990000.0
2013-12-26,15.880000114440918,15.930000305175781,15.630000114440918,15.670000076293945,14.832535743713379,4223000.0
2013-12-27,15.75,15.789999961853027,15.65999984741211,15.760000228881836,14.917725563049316,5274400.0
2013-12-30,15.770000457763672,15.979999542236328,15.75,15.970000267028809,15.116501808166504,6204500.0
2013-12-31,16.0,16.100000381469727,15.899999618530273,16.020000457763672,15.163830757141113,5894400.0
2014-01-02,15.920000076293945,15.979999542236328,15.720000267028809,15.859999656677246,15.01237964630127,6502300.0
2014-01-03,15.890000343322754,15.920000076293945,15.619999885559082,15.670000076293945,14.832535743713379,6483300.0
2014-01-06,15.829999923706055,16.0,15.680000305175781,15.880000114440918,15.03131103515625,10237300.0
2014-01-07,16.040000915527344,16.200000762939453,15.930000305175781,16.139999389648438,15.277412414550781,8332200.0
2014-01-08,16.200000762939453,16.440000534057617,16.139999389648438,16.360000610351562,15.485660552978516,7704800.0
2014-01-09,16.110000610351562,16.139999389648438,15.699999809265137,15.75,14.9082612991333,7304300.0
2014-01-10,15.800000190734863,15.90999984741211,15.59000015258789,15.729999542236328,14.889327049255371,5462300.0
2014-01-13,15.729999542236328,15.829999923706055,15.329999923706055,15.359999656677246,14.539103507995605,6083300.0
2014-01-14,15.4399995803833,15.869999885559082,15.369999885559082,15.84000015258789,14.993450164794922,6045700.0
2014-01-15,15.90999984741211,16.06999969482422,15.84000015258789,16.010000228881836,15.154366493225098,4376100.0
2014-01-16,16.010000228881836,16.09000015258789,15.9399995803833,16.059999465942383,15.201689720153809,5516300.0
2014-01-17,16.059999465942383,16.25,15.890000343322754,15.989999771118164,15.135431289672852,8510000.0
2014-01-21,16.010000228881836,16.149999618530273,15.880000114440918,16.049999237060547,15.192224502563477,6151900.0
2014-01-22,16.079999923706055,16.100000381469727,15.84000015258789,16.030000686645508,15.173295974731445,8448500.0
2014-01-23,15.979999542236328,16.149999618530273,15.850000381469727,15.970000267028809,15.116501808166504,4625700.0
2014-01-24,15.84000015258789,15.899999618530273,15.5600004196167,15.5600004196167,14.728413581848145,6167400.0
2014-01-27,15.5600004196167,15.779999732971191,15.369999885559082,15.460000038146973,14.633757591247559,5845300.0
2014-01-28,15.430000305175781,15.619999885559082,15.369999885559082,15.609999656677246,14.775740623474121,4199900.0
2014-01-29,15.550000190734863,15.640000343322754,15.449999809265137,15.460000038146973,14.633757591247559,4073600.0
2014-01-30,15.550000190734863,15.75,15.5,15.720000267028809,14.879862785339355,5072400.0
2014-01-31,15.5,15.789999961853027,15.489999771118164,15.699999809265137,14.860933303833008,8383700.0
2014-02-03,15.8100004196167,15.829999923706055,15.430000305175781,15.489999771118164,14.662154197692871,10793200.0
2014-02-04,15.479999542236328,15.609999656677246,15.399999618530273,15.579999923706055,14.747347831726074,7017300.0
2014-02-05,15.470000267028809,15.520000457763672,15.319999694824219,15.4399995803833,14.614827156066895,5366900.0
2014-02-06,15.460000038146973,15.680000305175781,15.4399995803833,15.640000343322754,14.804137229919434,4209500.0
2014-02-07,15.680000305175781,15.890000343322754,15.539999961853027,15.869999885559082,15.021844863891602,3931200.0
2014-02-10,15.850000381469727,16.1299991607666,15.84000015258789,15.920000076293945,15.069174766540527,8109300.0
2014-02-11,16.010000228881836,16.290000915527344,15.930000305175781,16.25,15.381537437438965,5884600.0
2014-02-12,16.299999237060547,16.950000762939453,16.299999237060547,16.829999923706055,15.930540084838867,18613200.0
2014-02-13,17.25,17.459999084472656,16.950000762939453,17.360000610351562,16.432214736938477,22570900.0
2014-02-14,17.200000762939453,17.950000762939453,17.190000534057617,17.90999984741211,16.952817916870117,20438400.0
2014-02-18,17.920000076293945,17.979999542236328,17.75,17.899999618530273,16.943355560302734,10724700.0
2014-02-19,17.899999618530273,18.299999237060547,17.81999969482422,18.139999389648438,17.1705265045166,11258500.0
2014-02-20,18.18000030517578,18.81999969482422,18.149999618530273,18.780000686645508,17.776321411132812,9952200.0
2014-02-21,18.75,18.989999771118164,18.520000457763672,18.639999389648438,17.64381217956543,11276300.0
2014-02-24,18.600000381469727,19.049999237060547,18.43000030517578,18.90999984741211,17.899377822875977,10077800.0
2014-02-25,18.799999237060547,18.8799991607666,18.540000915527344,18.739999771118164,17.818552017211914,6054600.0
2014-02-26,18.700000762939453,18.979999542236328,18.649999618530273,18.709999084472656,17.790029525756836,9022100.0
2014-02-27,18.709999084472656,18.899999618530273,18.450000762939453,18.5,17.590356826782227,9721200.0
2014-02-28,18.399999618530273,18.579999923706055,18.110000610351562,18.3799991607666,17.476261138916016,8042300.0
2014-03-03,17.969999313354492,18.290000915527344,17.809999465942383,18.290000915527344,17.390687942504883,9398700.0
2014-03-04,18.3799991607666,18.600000381469727,18.350000381469727,18.479999542236328,17.571338653564453,6508600.0
2014-03-05,18.459999084472656,18.649999618530273,18.3799991607666,18.639999389648438,17.723474502563477,6036800.0
2014-03-06,18.670000076293945,18.770000457763672,18.350000381469727,18.3799991607666,17.476261138916016,7253600.0
2014-03-07,18.459999084472656,18.489999771118164,18.219999313354492,18.360000610351562,17.457242965698242,6711300.0
2014-03-10,18.299999237060547,18.3799991607666,18.010000228881836,18.09000015258789,17.200517654418945,7522200.0
2014-03-11,18.18000030517578,18.43000030517578,18.1200008392334,18.270000457763672,17.371665954589844,7430500.0
2014-03-12,18.18000030517578,18.43000030517578,18.110000610351562,18.31999969482422,17.41921043395996,5985700.0
2014-03-13,18.360000610351562,18.43000030517578,17.649999618530273,17.739999771118164,16.867727279663086,9629300.0
2014-03-14,17.559999465942383,17.979999542236328,17.559999465942383,17.81999969482422,16.943790435791016,11501200.0
2014-03-17,17.8700008392334,18.0,17.799999237060547,17.81999969482422,16.943790435791016,7491400.0
2014-03-18,17.889999389648438,18.360000610351562,17.809999465942383,18.239999771118164,17.3431396484375,7347600.0
2014-03-19,18.3799991607666,18.90999984741211,18.329999923706055,18.559999465942383,17.64740753173828,9154200.0
2014-03-20,18.459999084472656,18.729999542236328,18.3799991607666,18.56999969482422,17.656911849975586,4795000.0
2014-03-21,18.729999542236328,18.8799991607666,18.440000534057617,18.540000915527344,17.628389358520508,14152900.0
2014-03-24,18.549999237060547,18.700000762939453,18.18000030517578,18.450000762939453,17.54281997680664,7652400.0
2014-03-25,18.649999618530273,18.670000076293945,18.309999465942383,18.450000762939453,17.54281997680664,7610600.0
2014-03-26,18.6200008392334,18.969999313354492,17.8700008392334,18.030000686645508,17.143465042114258,13943900.0
2014-03-27,17.989999771118164,18.139999389648438,17.59000015258789,17.790000915527344,16.915267944335938,13518200.0
2014-03-28,17.760000228881836,18.010000228881836,17.709999084472656,17.899999618530273,17.01985740661621,9970500.0
2014-03-31,17.93000030517578,18.09000015258789,17.809999465942383,17.90999984741211,17.029367446899414,6835100.0
2014-04-01,18.479999542236328,18.8700008392334,18.260000228881836,18.649999618530273,17.732980728149414,16406800.0
2014-04-02,18.649999618530273,18.690000534057617,18.450000762939453,18.530000686645508,17.618881225585938,5998700.0
2014-04-03,18.56999969482422,19.18000030517578,18.559999465942383,18.729999542236328,17.80904769897461,14988700.0
2014-04-04,18.829999923706055,18.940000534057617,18.06999969482422,18.149999618530273,17.25756072998047,9200800.0
2014-04-07,18.15999984741211,18.559999465942383,18.059999465942383,18.209999084472656,17.31461524963379,10714400.0
2014-04-08,18.209999084472656,18.90999984741211,18.18000030517578,18.860000610351562,17.932653427124023,11767300.0
2014-04-09,18.950000762939453,19.110000610351562,18.690000534057617,18.84000015258789,17.913637161254883,10549200.0
2014-04-10,18.760000228881836,19.020000457763672,18.31999969482422,18.3799991607666,17.476261138916016,9318700.0
2014-04-11,18.239999771118164,18.520000457763672,17.8799991607666,18.1200008392334,17.22904396057129,8827800.0
2014-04-14,18.239999771118164,18.389999389648438,18.1200008392334,18.31999969482422,17.41921043395996,7254600.0
2014-04-15,18.34000015258789,18.549999237060547,18.15999984741211,18.450000762939453,17.54281997680664,7615900.0
2014-04-16,18.540000915527344,18.559999465942383,18.260000228881836,18.489999771118164,17.58085060119629,5878400.0
2014-04-17,18.420000076293945,18.729999542236328,18.3799991607666,18.559999465942383,17.64740753173828,3838300.0
2014-04-21,18.56999969482422,18.760000228881836,18.450000762939453,18.709999084472656,17.790029525756836,2925100.0
2014-04-22,18.739999771118164,18.989999771118164,18.639999389648438,18.8700008392334,17.942161560058594,6378000.0
2014-04-23,18.899999618530273,19.139999389648438,18.8700008392334,19.09000015258789,18.151350021362305,6539500.0
2014-04-24,19.219999313354492,19.459999084472656,19.219999313354492,19.260000228881836,18.312984466552734,9787300.0
2014-04-25,19.219999313354492,19.399999618530273,18.690000534057617,18.729999542236328,17.80904769897461,7840000.0
2014-04-28,18.8799991607666,18.979999542236328,18.420000076293945,18.649999618530273,17.732980728149414,5669700.0
2014-04-29,18.719999313354492,18.760000228881836,18.479999542236328,18.690000534057617,17.771015167236328,4282500.0
2014-04-30,18.65999984741211,18.68000030517578,18.43000030517578,18.469999313354492,17.561832427978516,7643500.0
2014-05-01,18.75,18.790000915527344,18.420000076293945,18.56999969482422,17.656911849975586,4952600.0
2014-05-02,18.65999984741211,18.65999984741211,18.31999969482422,18.43000030517578,17.523799896240234,3909400.0
2014-05-05,18.40999984741211,18.770000457763672,18.389999389648438,18.6299991607666,17.713964462280273,5981500.0
2014-05-06,18.809999465942383,18.969999313354492,18.200000762939453,18.25,17.35265350341797,10404700.0
2014-05-07,18.25,18.420000076293945,18.06999969482422,18.270000457763672,17.371665954589844,7347500.0
2014-05-08,18.200000762939453,18.790000915527344,18.110000610351562,18.5,17.590356826782227,10818200.0
2014-05-09,17.940000534057617,18.110000610351562,17.709999084472656,18.049999237060547,17.162479400634766,13488300.0
2014-05-12,18.09000015258789,18.6200008392334,18.079999923706055,18.579999923706055,17.666419982910156,7496400.0
2014-05-13,18.329999923706055,18.6299991607666,18.219999313354492,18.280000686645508,17.381175994873047,5527600.0
2014-05-14,18.290000915527344,18.360000610351562,18.09000015258789,18.100000381469727,17.21002769470215,5358000.0
2014-05-15,18.059999465942383,18.15999984741211,17.81999969482422,18.0,17.114940643310547,8147400.0
2014-05-16,17.860000610351562,18.09000015258789,17.860000610351562,17.959999084472656,17.076906204223633,7099000.0
2014-05-19,18.149999618530273,18.639999389648438,18.06999969482422,18.540000915527344,17.628389358520508,9001900.0
2014-05-20,18.459999084472656,18.510000228881836,18.149999618530273,18.239999771118164,17.423017501831055,6405000.0
2014-05-21,18.309999465942383,18.469999313354492,18.1299991607666,18.239999771118164,17.423017501831055,5417800.0
2014-05-22,18.200000762939453,18.420000076293945,18.200000762939453,18.31999969482422,17.499439239501953,3259100.0
2014-05-23,18.420000076293945,18.579999923706055,18.309999465942383,18.489999771118164,17.661823272705078,4566400.0
2014-05-27,18.600000381469727,18.81999969482422,18.540000915527344,18.81999969482422,17.977039337158203,5242000.0
2014-05-28,18.889999389648438,19.100000381469727,18.709999084472656,18.979999542236328,18.1298770904541,5616900.0
2014-05-29,18.969999313354492,19.1299991607666,18.90999984741211,18.950000762939453,18.10121726989746,4297100.0
2014-05-30,18.950000762939453,19.049999237060547,18.850000381469727,19.0,18.148975372314453,5978200.0
2014-06-02,19.059999465942383,19.18000030517578,18.780000686645508,18.940000534057617,18.091670989990234,4537500.0
2014-06-03,18.979999542236328,19.0,18.610000610351562,18.860000610351562,18.015249252319336,6080300.0
2014-06-04,18.809999465942383,19.020000457763672,18.799999237060547,18.8799991607666,18.034353256225586,4030900.0
2014-06-05,18.90999984741211,19.020000457763672,18.799999237060547,18.959999084472656,18.110769271850586,4717400.0
2014-06-06,19.049999237060547,19.200000762939453,18.979999542236328,19.030000686645508,18.17763328552246,4026300.0
2014-06-09,19.010000228881836,19.229999542236328,18.8799991607666,19.049999237060547,18.19674301147461,6186400.0
2014-06-10,18.979999542236328,19.239999771118164,18.899999618530273,19.149999618530273,18.292261123657227,5440200.0
2014-06-11,19.079999923706055,19.450000762939453,19.079999923706055,19.399999618530273,18.531064987182617,6655700.0
2014-06-12,19.399999618530273,19.610000610351562,19.229999542236328,19.520000457763672,18.64568328857422,8428700.0
2014-06-13,19.719999313354492,19.729999542236328,19.350000381469727,19.540000915527344,18.664794921875,5696300.0
2014-06-16,19.450000762939453,19.610000610351562,19.309999465942383,19.479999542236328,18.607481002807617,4965500.0
2014-06-17,19.5,19.690000534057617,19.399999618530273,19.610000610351562,18.731657028198242,3940200.0
2014-06-18,19.559999465942383,19.68000030517578,19.3799991607666,19.59000015258789,18.712554931640625,5388400.0
2014-06-19,19.229999542236328,19.329999923706055,19.0,19.139999389648438,18.282705307006836,11864800.0
2014-06-20,19.190000534057617,19.260000228881836,18.780000686645508,18.93000030517578,18.082115173339844,8828700.0
2014-06-23,18.68000030517578,18.719999313354492,18.459999084472656,18.709999084472656,17.871965408325195,10355000.0
2014-06-24,18.68000030517578,18.829999923706055,18.34000015258789,18.420000076293945,17.59495735168457,6894500.0
2014-06-25,18.469999313354492,18.6200008392334,18.299999237060547,18.610000610351562,17.776447296142578,5385500.0
2014-06-26,18.610000610351562,18.6200008392334,18.299999237060547,18.360000610351562,17.537649154663086,6422700.0
2014-06-27,18.34000015258789,18.489999771118164,18.229999542236328,18.3799991607666,17.556753158569336,7570500.0
2014-06-30,18.309999465942383,18.59000015258789,18.309999465942383,18.540000915527344,17.709583282470703,4512800.0
2014-07-01,18.520000457763672,18.860000610351562,18.459999084472656,18.75,17.91017723083496,8029500.0
2014-07-02,18.68000030517578,18.760000228881836,18.56999969482422,18.68000030517578,17.843313217163086,4482100.0
2014-07-03,18.510000228881836,18.899999618530273,18.510000228881836,18.850000381469727,18.005699157714844,3422300.0
2014-07-07,18.8799991607666,18.889999389648438,18.670000076293945,18.700000762939453,17.862415313720703,3187400.0
2014-07-08,18.649999618530273,18.729999542236328,18.3700008392334,18.549999237060547,17.719135284423828,5548500.0
2014-07-09,18.709999084472656,19.190000534057617,18.56999969482422,19.110000610351562,18.254056930541992,9691700.0
2014-07-10,18.75,19.09000015258789,18.600000381469727,19.010000228881836,18.15852928161621,6657700.0
2014-07-11,19.030000686645508,19.110000610351562,18.959999084472656,19.049999237060547,18.19674301147461,4779700.0
2014-07-14,19.1299991607666,19.34000015258789,19.059999465942383,19.290000915527344,18.425989151000977,6815900.0
2014-07-15,19.31999969482422,19.420000076293945,19.190000534057617,19.3700008392334,18.502408981323242,9886000.0
2014-07-16,19.450000762939453,19.600000381469727,19.239999771118164,19.350000381469727,18.483306884765625,7993200.0
2014-07-17,19.1299991607666,19.5,19.1299991607666,19.299999237060547,18.4355411529541,8120800.0
2014-07-18,18.899999618530273,19.049999237060547,18.40999984741211,18.440000534057617,17.614063262939453,14195400.0
2014-07-21,18.3700008392334,18.68000030517578,18.3700008392334,18.549999237060547,17.719135284423828,6084100.0
2014-07-22,18.690000534057617,18.790000915527344,18.43000030517578,18.469999313354492,17.642717361450195,7470400.0
2014-07-23,18.479999542236328,18.489999771118164,18.059999465942383,18.079999923706055,17.270191192626953,7433800.0
2014-07-24,18.18000030517578,18.229999542236328,17.979999542236328,18.110000610351562,17.29884147644043,6364400.0
2014-07-25,18.049999237060547,18.09000015258789,17.760000228881836,17.790000915527344,16.993175506591797,6653300.0
2014-07-28,17.8700008392334,17.8700008392334,17.420000076293945,17.719999313354492,16.92630958557129,8258800.0
2014-07-29,17.729999542236328,18.020000457763672,17.719999313354492,17.780000686645508,16.983623504638672,5449300.0
2014-07-30,17.889999389648438,18.1299991607666,17.84000015258789,18.079999923706055,17.270191192626953,6154600.0
2014-07-31,17.860000610351562,18.0,17.469999313354492,17.5,16.716169357299805,10047000.0
2014-08-01,17.5,17.790000915527344,17.440000534057617,17.690000534057617,16.897661209106445,5497100.0
2014-08-04,17.670000076293945,17.81999969482422,17.559999465942383,17.649999618530273,16.859447479248047,6043100.0
2014-08-05,17.600000381469727,17.920000076293945,17.450000762939453,17.65999984741211,16.868995666503906,7453400.0
2014-08-06,17.540000915527344,17.860000610351562,17.40999984741211,17.639999389648438,16.84989356994629,5586400.0
2014-08-07,17.790000915527344,17.950000762939453,17.34000015258789,17.459999084472656,16.677953720092773,10192400.0
2014-08-08,18.219999313354492,19.100000381469727,18.219999313354492,19.0,18.148975372314453,22358700.0
2014-08-11,19.020000457763672,19.100000381469727,18.850000381469727,18.899999618530273,18.0534610748291,8615600.0
2014-08-12,18.889999389648438,19.0,18.690000534057617,18.899999618530273,18.0534610748291,7403800.0
2014-08-13,18.93000030517578,19.170000076293945,18.809999465942383,19.010000228881836,18.15852928161621,6414900.0
2014-08-14,19.079999923706055,19.079999923706055,18.719999313354492,18.799999237060547,17.957929611206055,6399800.0
2014-08-15,18.860000610351562,19.149999618530273,18.68000030517578,19.040000915527344,18.18718719482422,9244900.0
2014-08-18,19.1200008392334,19.31999969482422,18.93000030517578,19.299999237060547,18.4355411529541,7101900.0
2014-08-19,19.219999313354492,19.469999313354492,19.149999618530273,19.3700008392334,18.584257125854492,6206500.0
2014-08-20,19.299999237060547,19.389999389648438,19.200000762939453,19.25,18.469120025634766,5536700.0
2014-08-21,19.200000762939453,19.299999237060547,19.040000915527344,19.06999969482422,18.296422958374023,6819900.0
2014-08-22,19.049999237060547,19.239999771118164,18.93000030517578,19.079999923706055,18.30601692199707,6280600.0
2014-08-25,19.15999984741211,19.290000915527344,19.06999969482422,19.110000610351562,18.334806442260742,3834500.0
2014-08-26,19.15999984741211,19.489999771118164,19.09000015258789,19.450000762939453,18.6610107421875,6740900.0
2014-08-27,19.329999923706055,19.479999542236328,19.200000762939453,19.229999542236328,18.44993019104004,4574300.0
2014-08-28,19.190000534057617,19.43000030517578,19.1299991607666,19.389999389648438,18.603439331054688,4492600.0
2014-08-29,19.459999084472656,19.489999771118164,19.25,19.450000762939453,18.6610107421875,5198300.0
2014-09-02,19.5,19.5,19.31999969482422,19.5,18.7089786529541,4815900.0
2014-09-03,19.600000381469727,19.75,19.469999313354492,19.68000030517578,18.88167953491211,6486400.0
2014-09-04,19.649999618530273,20.149999618530273,19.639999389648438,20.030000686645508,19.217485427856445,12295800.0
2014-09-05,20.010000228881836,20.100000381469727,19.84000015258789,19.969999313354492,19.1599178314209,6344800.0
2014-09-08,19.950000762939453,19.989999771118164,19.709999084472656,19.790000915527344,18.98721694946289,7982200.0
2014-09-09,19.700000762939453,19.829999923706055,19.520000457763672,19.540000915527344,18.747360229492188,4964700.0
2014-09-10,19.649999618530273,19.68000030517578,19.43000030517578,19.610000610351562,18.814517974853516,4309400.0
2014-09-11,19.469999313354492,19.540000915527344,19.200000762939453,19.40999984741211,18.62263298034668,6268000.0
2014-09-12,19.530000686645508,19.530000686645508,19.100000381469727,19.1200008392334,18.34439468383789,6563400.0
2014-09-15,19.18000030517578,19.209999084472656,18.780000686645508,18.860000610351562,18.094942092895508,7353800.0
2014-09-16,18.809999465942383,19.239999771118164,18.75,19.139999389648438,18.36358070373535,5498400.0
2014-09-17,19.09000015258789,19.329999923706055,19.0,19.149999618530273,18.373178482055664,4339600.0
2014-09-18,19.270000457763672,19.459999084472656,19.209999084472656,19.440000534057617,18.651416778564453,5490100.0
2014-09-19,19.5,19.520000457763672,19.049999237060547,19.079999923706055,18.30601692199707,15032900.0
2014-09-22,19.469999313354492,19.469999313354492,18.8700008392334,18.889999389648438,18.12372398376465,5536600.0
2014-09-23,18.790000915527344,19.020000457763672,18.719999313354492,18.809999465942383,18.046966552734375,4903600.0
2014-09-24,18.799999237060547,18.979999542236328,18.780000686645508,18.920000076293945,18.152511596679688,3989800.0
2014-09-25,18.899999618530273,18.950000762939453,18.469999313354492,18.510000228881836,17.759140014648438,7461000.0
2014-09-26,18.56999969482422,18.690000534057617,18.489999771118164,18.549999237060547,17.797517776489258,6029700.0
2014-09-29,18.399999618530273,18.649999618530273,18.219999313354492,18.520000457763672,17.768733978271484,5213500.0
2014-09-30,18.440000534057617,18.579999923706055,18.229999542236328,18.450000762939453,17.70157814025879,6930100.0
2014-10-01,18.479999542236328,18.610000610351562,18.219999313354492,18.270000457763672,17.52887725830078,8774400.0
2014-10-02,18.239999771118164,18.329999923706055,17.770000457763672,18.190000534057617,17.45212173461914,7224900.0
2014-10-03,18.299999237060547,18.549999237060547,18.229999542236328,18.229999542236328,17.490495681762695,5978500.0
2014-10-06,18.299999237060547,18.450000762939453,18.0,18.1200008392334,17.38496208190918,4975800.0
2014-10-07,18.040000915527344,18.219999313354492,17.90999984741211,17.93000030517578,17.202669143676758,7547400.0
2014-10-08,17.90999984741211,18.350000381469727,17.770000457763672,18.260000228881836,17.519287109375,6504300.0
2014-10-09,18.18000030517578,18.200000762939453,17.760000228881836,17.90999984741211,17.1834774017334,7673900.0
2014-10-10,17.770000457763672,17.829999923706055,16.84000015258789,16.850000381469727,16.166479110717773,17284400.0
2014-10-13,16.959999084472656,17.299999237060547,16.770000457763672,16.790000915527344,16.108915328979492,9940700.0
2014-10-14,17.020000457763672,17.649999618530273,16.920000076293945,17.18000030517578,16.483091354370117,9415500.0
2014-10-15,16.93000030517578,17.530000686645508,16.81999969482422,17.440000534057617,16.7325439453125,10110700.0
2014-10-16,17.1299991607666,17.649999618530273,17.09000015258789,17.450000762939453,16.74213981628418,8777900.0
2014-10-17,17.65999984741211,17.860000610351562,17.350000381469727,17.420000076293945,16.71335220336914,7267900.0
2014-10-20,17.420000076293945,17.729999542236328,17.299999237060547,17.56999969482422,16.857271194458008,5008400.0
2014-10-21,17.700000762939453,18.34000015258789,17.649999618530273,18.31999969482422,17.57684898376465,8777300.0
2014-10-22,18.290000915527344,18.350000381469727,17.889999389648438,17.889999389648438,17.16429328918457,5987800.0
2014-10-23,18.200000762939453,18.420000076293945,18.06999969482422,18.290000915527344,17.54806900024414,5361900.0
2014-10-24,18.399999618530273,18.59000015258789,18.290000915527344,18.479999542236328,17.730356216430664,5253900.0
2014-10-27,18.469999313354492,18.559999465942383,18.270000457763672,18.489999771118164,17.739952087402344,3627300.0
2014-10-28,18.440000534057617,18.950000762939453,18.420000076293945,18.93000030517578,18.1621036529541,4814500.0
2014-10-29,18.850000381469727,18.959999084472656,18.639999389648438,18.809999465942383,18.046966552734375,4208500.0
2014-10-30,18.760000228881836,18.84000015258789,18.450000762939453,18.690000534057617,17.931838989257812,4256500.0
2014-10-31,19.1200008392334,19.549999237060547,19.020000457763672,19.540000915527344,18.747360229492188,6407900.0
2014-11-03,19.989999771118164,20.059999465942383,19.770000457763672,19.8700008392334,19.0639705657959,7718300.0
2014-11-04,20.0,20.200000762939453,19.670000076293945,20.1299991607666,19.31342124938965,9004900.0
2014-11-05,20.25,20.260000228881836,19.979999542236328,20.1299991607666,19.31342124938965,8391300.0
2014-11-06,20.170000076293945,20.25,19.860000610351562,20.219999313354492,19.3997745513916,9852200.0
2014-11-07,20.450000762939453,20.690000534057617,19.59000015258789,19.790000915527344,18.98721694946289,11270000.0
2014-11-10,19.770000457763672,20.149999618530273,19.719999313354492,20.020000457763672,19.207883834838867,7334700.0
2014-11-11,19.899999618530273,20.010000228881836,19.610000610351562,19.780000686645508,18.97762680053711,5324800.0
2014-11-12,19.709999084472656,19.760000228881836,19.3799991607666,19.649999618530273,18.85289764404297,5114600.0
2014-11-13,19.719999313354492,19.75,19.389999389648438,19.549999237060547,18.7569522857666,5633200.0
2014-11-14,19.56999969482422,19.790000915527344,19.3799991607666,19.790000915527344,18.98721694946289,4006200.0
2014-11-17,19.700000762939453,19.90999984741211,19.56999969482422,19.700000762939453,18.900863647460938,3968300.0
2014-11-18,19.709999084472656,20.219999313354492,19.65999984741211,20.170000076293945,19.351802825927734,5194300.0
2014-11-19,20.100000381469727,20.15999984741211,19.799999237060547,20.010000228881836,19.279537200927734,6007500.0
2014-11-20,19.8700008392334,20.360000610351562,19.809999465942383,20.34000015258789,19.597496032714844,5524200.0
2014-11-21,20.520000457763672,20.549999237060547,20.280000686645508,20.450000762939453,19.70347785949707,4974400.0
2014-11-24,20.5,20.670000076293945,20.420000076293945,20.579999923706055,19.82872772216797,3400100.0
2014-11-25,20.540000915527344,20.719999313354492,20.5,20.56999969482422,19.819093704223633,4756000.0
2014-11-26,20.450000762939453,20.940000534057617,20.440000534057617,20.920000076293945,20.156322479248047,5481600.0
2014-11-28,20.989999771118164,21.09000015258789,20.799999237060547,20.969999313354492,20.204490661621094,3120800.0
2014-12-01,20.8799991607666,21.0,20.549999237060547,20.579999923706055,19.82872772216797,4751500.0
2014-12-02,20.559999465942383,20.700000762939453,20.3700008392334,20.610000610351562,19.85763931274414,6148800.0
2014-12-03,20.709999084472656,21.149999618530273,20.649999618530273,21.139999389648438,20.368289947509766,7110600.0
2014-12-04,21.110000610351562,21.190000534057617,20.809999465942383,20.950000762939453,20.185222625732422,4633300.0
2014-12-05,20.959999084472656,21.18000030517578,20.950000762939453,21.06999969482422,20.30084228515625,4142000.0
2014-12-08,21.040000915527344,21.25,20.6299991607666,20.799999237060547,20.040700912475586,5673600.0
2014-12-09,20.670000076293945,20.780000686645508,20.360000610351562,20.729999542236328,19.97325325012207,5986200.0
2014-12-10,20.670000076293945,20.75,20.25,20.270000457763672,19.530052185058594,5109100.0
2014-12-11,20.389999389648438,20.530000686645508,20.219999313354492,20.260000228881836,19.52041244506836,3391300.0
2014-12-12,19.989999771118164,20.170000076293945,19.610000610351562,19.6299991607666,18.913410186767578,8099100.0
2014-12-15,19.860000610351562,20.219999313354492,19.510000228881836,19.56999969482422,18.855594635009766,6367400.0
2014-12-16,19.549999237060547,19.860000610351562,19.34000015258789,19.350000381469727,18.643634796142578,4632700.0
2014-12-17,19.739999771118164,20.170000076293945,19.100000381469727,20.139999389648438,19.404794692993164,8639900.0
2014-12-18,20.389999389648438,20.6299991607666,20.030000686645508,20.219999313354492,19.481868743896484,5653900.0
2014-12-19,20.360000610351562,20.5,20.170000076293945,20.420000076293945,19.67457389831543,8138200.0
2014-12-22,20.399999618530273,20.780000686645508,20.329999923706055,20.780000686645508,20.02143096923828,3724400.0
2014-12-23,20.940000534057617,21.040000915527344,20.6299991607666,20.649999618530273,19.896169662475586,2732000.0
2014-12-24,20.700000762939453,20.729999542236328,20.549999237060547,20.56999969482422,19.819093704223633,1141100.0
2014-12-26,20.56999969482422,20.700000762939453,20.520000457763672,20.59000015258789,19.838361740112305,1315900.0
2014-12-29,20.530000686645508,20.700000762939453,20.43000030517578,20.559999465942383,19.809459686279297,2073600.0
2014-12-30,20.420000076293945,20.520000457763672,20.34000015258789,20.3700008392334,19.626399993896484,2803000.0
2014-12-31,20.399999618530273,20.510000228881836,19.989999771118164,20.049999237060547,19.318082809448242,4157500.0
2015-01-02,20.1299991607666,20.280000686645508,19.809999465942383,20.1299991607666,19.39515495300293,2842000.0
2015-01-05,20.1299991607666,20.190000534057617,19.700000762939453,19.790000915527344,19.06757164001465,4948800.0
2015-01-06,19.81999969482422,19.84000015258789,19.170000076293945,19.190000534057617,18.48947525024414,4944100.0
2015-01-07,19.329999923706055,19.5,19.079999923706055,19.139999389648438,18.44129753112793,8045200.0
2015-01-08,19.360000610351562,19.979999542236328,19.350000381469727,19.860000610351562,19.135011672973633,7094500.0
2015-01-09,19.93000030517578,20.09000015258789,19.65999984741211,19.940000534057617,19.212099075317383,5238500.0
2015-01-12,19.989999771118164,20.0,19.510000228881836,19.690000534057617,18.971221923828125,4768300.0
2015-01-13,19.84000015258789,20.239999771118164,19.520000457763672,19.65999984741211,18.94231605529785,5918000.0
2015-01-14,19.450000762939453,19.799999237060547,19.399999618530273,19.739999771118164,19.019392013549805,3881500.0
2015-01-15,19.8799991607666,20.0,19.59000015258789,19.600000381469727,18.884511947631836,4723300.0
2015-01-16,19.56999969482422,19.979999542236328,19.510000228881836,19.959999084472656,19.231365203857422,4537800.0
2015-01-20,20.100000381469727,20.209999084472656,19.770000457763672,20.020000457763672,19.289167404174805,3507700.0
2015-01-21,19.90999984741211,20.350000381469727,19.770000457763672,20.299999237060547,19.558948516845703,3619500.0
2015-01-22,20.34000015258789,20.709999084472656,20.1299991607666,20.649999618530273,19.896169662475586,3992800.0
2015-01-23,20.670000076293945,20.75,20.5,20.709999084472656,19.9539852142334,3010400.0
2015-01-26,20.6200008392334,20.719999313354492,20.489999771118164,20.6200008392334,19.867271423339844,3331000.0
2015-01-27,20.299999237060547,20.31999969482422,19.59000015258789,19.6299991607666,18.913410186767578,8948700.0
2015-01-28,19.8700008392334,19.950000762939453,19.299999237060547,19.309999465942383,18.60508918762207,6818200.0
2015-01-29,19.31999969482422,19.889999389648438,19.229999542236328,19.780000686645508,19.057937622070312,5883500.0
2015-01-30,19.639999389648438,19.8700008392334,19.170000076293945,19.200000762939453,18.499109268188477,7455000.0
2015-02-02,19.31999969482422,19.700000762939453,18.940000534057617,19.6200008392334,18.90378189086914,6490100.0
2015-02-03,19.760000228881836,20.1299991607666,19.65999984741211,20.110000610351562,19.37588882446289,4586700.0
2015-02-04,20.049999237060547,20.389999389648438,19.989999771118164,20.15999984741211,19.424062728881836,4537900.0
2015-02-05,20.18000030517578,20.5,20.15999984741211,20.489999771118164,19.74201774597168,3511200.0
2015-02-06,20.469999313354492,20.709999084472656,20.309999465942383,20.399999618530273,19.655302047729492,5263100.0
2015-02-09,20.280000686645508,20.440000534057617,20.149999618530273,20.3799991607666,19.636035919189453,6848600.0
2015-02-10,20.399999618530273,20.959999084472656,20.309999465942383,20.950000762939453,20.185222625732422,5655100.0
2015-02-11,21.0,21.0,20.670000076293945,20.809999465942383,20.050336837768555,8020800.0
2015-02-12,22.0,22.5,21.8700008392334,22.299999237060547,21.485944747924805,16922600.0
2015-02-13,22.25,22.34000015258789,21.90999984741211,22.309999465942383,21.495576858520508,7752100.0
2015-02-17,22.270000457763672,22.489999771118164,22.1299991607666,22.3799991607666,21.56302261352539,5083500.0
2015-02-18,22.350000381469727,22.389999389648438,22.079999923706055,22.1200008392334,21.312515258789062,4273700.0
2015-02-19,22.399999618530273,22.440000534057617,22.079999923706055,22.18000030517578,21.370325088500977,4235800.0
2015-02-20,22.15999984741211,22.350000381469727,22.0,22.34000015258789,21.52448844909668,3943800.0
2015-02-23,22.329999923706055,22.329999923706055,22.049999237060547,22.15999984741211,21.351051330566406,3125200.0
2015-02-24,22.15999984741211,22.309999465942383,21.959999084472656,22.309999465942383,21.57834815979004,3733900.0
2015-02-25,22.219999313354492,22.31999969482422,22.040000915527344,22.139999389648438,21.413921356201172,3095500.0
2015-02-26,22.15999984741211,22.329999923706055,22.020000457763672,22.200000762939453,21.471954345703125,3821600.0
2015-02-27,22.139999389648438,22.190000534057617,21.979999542236328,22.059999465942383,21.336545944213867,3937300.0
2015-03-02,22.0,22.719999313354492,21.969999313354492,22.600000381469727,21.85883903503418,7537800.0
2015-03-03,22.43000030517578,22.540000915527344,22.110000610351562,22.18000030517578,21.45261001586914,4008600.0
2015-03-04,22.100000381469727,22.479999542236328,22.010000228881836,22.43000030517578,21.694408416748047,5671000.0
2015-03-05,22.43000030517578,22.899999618530273,22.3700008392334,22.860000610351562,22.110305786132812,8076400.0
2015-03-06,22.729999542236328,22.84000015258789,22.530000686645508,22.549999237060547,21.81047821044922,6434800.0
2015-03-09,22.559999465942383,22.780000686645508,22.510000228881836,22.610000610351562,21.86850929260254,5559700.0
2015-03-10,22.709999084472656,23.149999618530273,22.670000076293945,23.0,22.245723724365234,13180300.0
2015-03-11,23.0,23.299999237060547,22.81999969482422,22.8799991607666,22.129650115966797,6553000.0
2015-03-12,22.65999984741211,22.829999923706055,22.239999771118164,22.670000076293945,21.926542282104492,10174300.0
2015-03-13,22.559999465942383,22.760000228881836,22.25,22.700000762939453,21.95555877685547,8982200.0
2015-03-16,22.8799991607666,23.110000610351562,22.729999542236328,22.969999313354492,22.216697692871094,5923900.0
2015-03-17,22.920000076293945,23.260000228881836,22.760000228881836,23.25,22.487520217895508,7497500.0
2015-03-18,23.25,23.3700008392334,22.65999984741211,22.8700008392334,22.119983673095703,10346100.0
2015-03-19,22.950000762939453,23.299999237060547,22.780000686645508,23.219999313354492,22.45850372314453,7768900.0
2015-03-20,23.40999984741211,23.610000610351562,23.190000534057617,23.469999313354492,22.700305938720703,11552100.0
2015-03-23,22.770000457763672,23.06999969482422,22.700000762939453,22.709999084472656,21.965225219726562,10650300.0
2015-03-24,22.639999389648438,22.799999237060547,22.299999237060547,22.399999618530273,21.66539764404297,8262000.0
2015-03-25,22.389999389648438,22.389999389648438,20.969999313354492,21.040000915527344,20.34999656677246,13563800.0
2015-03-26,20.610000610351562,21.059999465942383,20.459999084472656,20.969999313354492,20.28228759765625,7798000.0
2015-03-27,21.09000015258789,21.459999084472656,20.75,21.3799991607666,20.67884635925293,7957200.0
2015-03-30,21.479999542236328,21.579999923706055,21.200000762939453,21.469999313354492,20.765892028808594,6331300.0
2015-03-31,21.40999984741211,21.43000030517578,20.90999984741211,20.93000030517578,20.243610382080078,8931900.0
2015-04-01,21.010000228881836,21.079999923706055,20.649999618530273,21.010000228881836,20.320981979370117,8269200.0
2015-04-02,21.1299991607666,21.190000534057617,20.8799991607666,21.059999465942383,20.369340896606445,4805100.0
2015-04-06,20.969999313354492,21.739999771118164,20.75,21.670000076293945,20.959341049194336,12896600.0
2015-04-07,21.670000076293945,22.100000381469727,21.549999237060547,21.860000610351562,21.143102645874023,10349100.0
2015-04-08,21.8799991607666,22.100000381469727,21.670000076293945,22.020000457763672,21.2978572845459,9160800.0
2015-04-09,21.850000381469727,22.600000381469727,21.84000015258789,22.530000686645508,21.79113006591797,9485800.0
2015-04-10,22.549999237060547,22.770000457763672,22.469999313354492,22.760000228881836,22.013587951660156,6468200.0
2015-04-13,22.709999084472656,22.84000015258789,22.450000762939453,22.549999237060547,21.81047821044922,5918100.0
2015-04-14,22.459999084472656,22.549999237060547,22.139999389648438,22.360000610351562,21.626705169677734,5506900.0
2015-04-15,22.420000076293945,22.799999237060547,22.309999465942383,22.6299991607666,21.887855529785156,6089000.0
2015-04-16,22.5,22.690000534057617,22.329999923706055,22.489999771118164,21.752443313598633,3882100.0
2015-04-17,22.020000457763672,22.420000076293945,22.010000228881836,22.200000762939453,21.471954345703125,7340900.0
2015-04-20,22.299999237060547,22.440000534057617,22.049999237060547,22.09000015258789,21.365564346313477,5790600.0
2015-04-21,22.360000610351562,22.360000610351562,21.950000762939453,22.059999465942383,21.336545944213867,5761400.0
2015-04-22,22.190000534057617,22.34000015258789,21.850000381469727,22.309999465942383,21.57834815979004,5185500.0
2015-04-23,21.899999618530273,22.43000030517578,21.649999618530273,22.219999313354492,21.49129867553711,6484500.0
2015-04-24,22.209999084472656,22.219999313354492,21.780000686645508,22.030000686645508,21.307531356811523,6024000.0
2015-04-27,22.100000381469727,22.59000015258789,21.90999984741211,22.200000762939453,21.471954345703125,6211400.0
2015-04-28,22.15999984741211,22.389999389648438,21.950000762939453,22.309999465942383,21.57834815979004,5862100.0
2015-04-29,22.149999618530273,22.3700008392334,22.049999237060547,22.139999389648438,21.413921356201172,4878900.0
2015-04-30,22.030000686645508,22.309999465942383,21.979999542236328,22.200000762939453,21.471954345703125,5471100.0
2015-05-01,22.3799991607666,22.81999969482422,22.280000686645508,22.75,22.00391387939453,6424200.0
2015-05-04,22.729999542236328,22.8799991607666,22.540000915527344,22.610000610351562,21.86850929260254,5018000.0
2015-05-05,22.530000686645508,22.559999465942383,21.93000030517578,22.030000686645508,21.307531356811523,7323200.0
2015-05-06,22.149999618530273,22.360000610351562,21.809999465942383,22.100000381469727,21.3752384185791,7912100.0
2015-05-07,22.010000228881836,22.559999465942383,21.940000534057617,22.489999771118164,21.752443313598633,13364100.0
2015-05-08,21.010000228881836,21.84000015258789,20.489999771118164,20.829999923706055,20.146883010864258,28663800.0
2015-05-11,20.540000915527344,20.84000015258789,20.3799991607666,20.6299991607666,19.953439712524414,13603600.0
2015-05-12,20.479999542236328,21.0,20.469999313354492,20.829999923706055,20.146883010864258,9720000.0
2015-05-13,20.979999542236328,21.139999389648438,20.75,20.950000762939453,20.262948989868164,7713100.0
2015-05-14,21.010000228881836,21.399999618530273,20.959999084472656,21.290000915527344,20.591798782348633,7326300.0
2015-05-15,21.3799991607666,21.479999542236328,21.170000076293945,21.299999237060547,20.601469039916992,5395600.0
2015-05-18,21.25,21.399999618530273,21.149999618530273,21.270000457763672,20.57245445251465,8124300.0
2015-05-19,21.200000762939453,21.270000457763672,21.0,21.040000915527344,20.44419288635254,6345200.0
2015-05-20,21.049999237060547,21.299999237060547,21.020000457763672,21.040000915527344,20.44419288635254,4920600.0
2015-05-21,21.049999237060547,21.139999389648438,20.8700008392334,20.889999389648438,20.298439025878906,5992300.0
2015-05-22,20.940000534057617,21.020000457763672,20.809999465942383,20.860000610351562,20.269289016723633,5314800.0
2015-05-26,20.760000228881836,20.899999618530273,20.56999969482422,20.729999542236328,20.142969131469727,6493300.0
2015-05-27,20.8700008392334,21.940000534057617,20.799999237060547,21.84000015258789,21.22153663635254,10808300.0
2015-05-28,21.84000015258789,22.209999084472656,21.799999237060547,22.139999389648438,21.513038635253906,8191400.0
2015-05-29,22.139999389648438,22.280000686645508,22.100000381469727,22.1299991607666,21.503324508666992,8379200.0
2015-06-01,22.270000457763672,22.600000381469727,22.1299991607666,22.3799991607666,21.746244430541992,9316500.0
2015-06-02,22.239999771118164,22.360000610351562,21.920000076293945,21.940000534057617,21.318706512451172,5607600.0
2015-06-03,22.0,22.170000076293945,21.65999984741211,21.700000762939453,21.08550262451172,6269700.0
2015-06-04,21.56999969482422,22.15999984741211,21.56999969482422,22.09000015258789,21.464458465576172,8092800.0
2015-06-05,22.020000457763672,22.360000610351562,21.790000915527344,22.260000228881836,21.62964630126953,7833000.0
2015-06-08,22.190000534057617,22.34000015258789,21.5,21.75,21.134090423583984,8570300.0
2015-06-09,21.770000457763672,22.020000457763672,21.729999542236328,21.860000610351562,21.240970611572266,6422200.0
2015-06-10,21.600000381469727,21.739999771118164,21.350000381469727,21.469999313354492,20.862016677856445,13236500.0
2015-06-11,21.469999313354492,21.850000381469727,21.469999313354492,21.700000762939453,21.08550262451172,7076300.0
2015-06-12,21.559999465942383,21.690000534057617,21.059999465942383,21.110000610351562,20.5122127532959,8093200.0
2015-06-15,21.0,21.170000076293945,20.84000015258789,21.06999969482422,20.473344802856445,7663700.0
2015-06-16,21.030000686645508,21.360000610351562,20.81999969482422,21.329999923706055,20.725980758666992,6422300.0
2015-06-17,21.31999969482422,21.700000762939453,21.270000457763672,21.579999923706055,20.96889877319336,5838600.0
2015-06-18,21.760000228881836,22.079999923706055,21.700000762939453,21.940000534057617,21.318706512451172,7485100.0
2015-06-19,21.940000534057617,22.1200008392334,21.670000076293945,21.8700008392334,21.25069236755371,8891400.0
2015-06-22,21.90999984741211,22.030000686645508,21.450000762939453,21.780000686645508,21.163236618041992,12855900.0
2015-06-23,21.81999969482422,21.989999771118164,21.049999237060547,21.219999313354492,20.619096755981445,10351600.0
2015-06-24,21.190000534057617,21.299999237060547,20.90999984741211,21.010000228881836,20.415042877197266,6334200.0
2015-06-25,21.010000228881836,21.299999237060547,21.010000228881836,21.170000076293945,20.570514678955078,8761500.0
2015-06-26,21.0,21.020000457763672,20.649999618530273,20.739999771118164,20.152685165405273,10532400.0
2015-06-29,20.5,20.709999084472656,20.09000015258789,20.1200008392334,19.550243377685547,9793100.0
2015-06-30,20.239999771118164,20.329999923706055,19.969999313354492,20.110000610351562,19.540529251098633,7897900.0
2015-07-01,20.610000610351562,20.899999618530273,20.219999313354492,20.399999618530273,19.82231330871582,7572300.0
2015-07-02,20.389999389648438,20.549999237060547,20.290000915527344,20.420000076293945,19.841751098632812,3644100.0
2015-07-06,20.25,20.530000686645508,20.020000457763672,20.170000076293945,19.59882926940918,5369400.0
2015-07-07,20.049999237060547,20.1299991607666,19.15999984741211,19.790000915527344,19.22959327697754,14856300.0
2015-07-08,19.68000030517578,19.799999237060547,19.489999771118164,19.649999618530273,19.09355354309082,8312300.0
2015-07-09,19.959999084472656,20.049999237060547,19.290000915527344,19.40999984741211,18.860353469848633,8939700.0
2015-07-10,19.65999984741211,19.93000030517578,19.610000610351562,19.75,19.19072151184082,5417700.0
2015-07-13,19.950000762939453,19.989999771118164,19.75,19.8799991607666,19.317041397094727,5311800.0
2015-07-14,19.90999984741211,19.93000030517578,19.6299991607666,19.889999389648438,19.326753616333008,6230400.0
2015-07-15,19.84000015258789,19.969999313354492,19.56999969482422,19.75,19.19072151184082,6643300.0
2015-07-16,19.8700008392334,20.190000534057617,19.799999237060547,20.190000534057617,19.618261337280273,7071200.0
2015-07-17,20.1200008392334,20.139999389648438,19.809999465942383,20.06999969482422,19.501659393310547,5509300.0
2015-07-20,20.06999969482422,20.149999618530273,19.649999618530273,19.700000762939453,19.14214324951172,4710300.0
2015-07-21,19.65999984741211,20.06999969482422,19.65999984741211,19.790000915527344,19.22959327697754,3743000.0
2015-07-22,19.649999618530273,19.649999618530273,19.170000076293945,19.40999984741211,18.860353469848633,8911800.0
2015-07-23,19.450000762939453,19.940000534057617,19.40999984741211,19.649999618530273,19.09355354309082,4247900.0
2015-07-24,19.790000915527344,19.809999465942383,19.34000015258789,19.420000076293945,18.870071411132812,4721100.0
2015-07-27,19.25,19.530000686645508,19.09000015258789,19.309999465942383,18.763179779052734,4810500.0
2015-07-28,19.360000610351562,19.860000610351562,19.15999984741211,19.729999542236328,19.171287536621094,4957700.0
2015-07-29,19.690000534057617,20.1299991607666,19.610000610351562,19.969999313354492,19.404491424560547,5817000.0
2015-07-30,19.920000076293945,20.219999313354492,19.920000076293945,20.020000457763672,19.453079223632812,4754500.0
2015-07-31,20.100000381469727,20.110000610351562,19.829999923706055,19.950000762939453,19.385059356689453,5458500.0
2015-08-03,20.110000610351562,20.309999465942383,19.850000381469727,20.290000915527344,19.715431213378906,9928300.0
2015-08-04,20.219999313354492,20.43000030517578,20.139999389648438,20.3700008392334,19.793169021606445,6502500.0
2015-08-05,20.8700008392334,20.889999389648438,20.540000915527344,20.579999923706055,19.997217178344727,5865700.0
2015-08-06,20.530000686645508,20.68000030517578,20.110000610351562,20.450000762939453,19.870899200439453,16391900.0
2015-08-07,22.459999084472656,23.3700008392334,21.8799991607666,22.979999542236328,22.329261779785156,35131200.0
2015-08-10,22.81999969482422,23.950000762939453,22.68000030517578,23.780000686645508,23.106603622436523,16557600.0
2015-08-11,23.43000030517578,23.889999389648438,23.43000030517578,23.65999984741211,22.989999771118164,10875200.0
2015-08-12,23.280000686645508,23.889999389648438,23.280000686645508,23.719999313354492,23.04829978942871,9601200.0
2015-08-13,23.75,23.799999237060547,23.459999084472656,23.520000457763672,22.85396385192871,6922100.0
2015-08-14,23.5,23.68000030517578,23.360000610351562,23.540000915527344,22.873397827148438,5366300.0
2015-08-17,23.5,23.5,23.100000381469727,23.389999389648438,22.727649688720703,6847000.0
2015-08-18,23.219999313354492,23.3799991607666,22.899999618530273,23.079999923706055,22.520782470703125,7177100.0
2015-08-19,23.049999237060547,23.309999465942383,22.739999771118164,22.989999771118164,22.432960510253906,6231200.0
2015-08-20,22.729999542236328,22.84000015258789,22.049999237060547,22.15999984741211,21.62307357788086,10673300.0
2015-08-21,22.0,22.3700008392334,21.450000762939453,21.469999313354492,20.949790954589844,9566600.0
2015-08-24,20.270000457763672,21.829999923706055,20.0,20.709999084472656,20.208206176757812,17057100.0
2015-08-25,21.6200008392334,21.700000762939453,20.280000686645508,20.280000686645508,19.788625717163086,15567100.0
2015-08-26,20.940000534057617,21.829999923706055,20.780000686645508,21.809999465942383,21.28154754638672,15374400.0
2015-08-27,22.040000915527344,22.639999389648438,21.90999984741211,22.6299991607666,22.081687927246094,11594100.0
2015-08-28,22.6299991607666,22.8700008392334,22.469999313354492,22.729999542236328,22.179264068603516,8023600.0
2015-08-31,22.6200008392334,22.780000686645508,22.389999389648438,22.479999542236328,21.935319900512695,5483800.0
2015-09-01,21.829999923706055,22.200000762939453,21.399999618530273,21.559999465942383,21.037609100341797,8835200.0
2015-09-02,22.149999618530273,22.219999313354492,21.780000686645508,22.209999084472656,21.671859741210938,8601100.0
2015-09-03,22.540000915527344,22.649999618530273,22.229999542236328,22.270000457763672,21.730411529541016,6563900.0
2015-09-04,21.889999389648438,22.239999771118164,21.739999771118164,21.75,21.22300910949707,7199300.0
2015-09-08,22.280000686645508,22.770000457763672,22.190000534057617,22.68000030517578,22.130477905273438,5961200.0
2015-09-09,22.75,22.940000534057617,22.18000030517578,22.229999542236328,21.691377639770508,7234800.0
2015-09-10,22.100000381469727,22.860000610351562,22.0,22.579999923706055,22.03289794921875,8926900.0
2015-09-11,22.329999923706055,22.799999237060547,22.239999771118164,22.649999618530273,22.101198196411133,7539600.0
2015-09-14,22.760000228881836,22.829999923706055,22.56999969482422,22.690000534057617,22.140230178833008,4811500.0
2015-09-15,22.700000762939453,23.059999465942383,22.6299991607666,22.940000534057617,22.384174346923828,8199400.0
2015-09-16,22.899999618530273,23.229999542236328,22.729999542236328,23.100000381469727,22.54029655456543,4337700.0
2015-09-17,23.5,23.709999084472656,23.260000228881836,23.309999465942383,22.745206832885742,6717800.0
2015-09-18,22.989999771118164,23.489999771118164,22.850000381469727,23.290000915527344,22.725690841674805,8160300.0
2015-09-21,23.31999969482422,23.579999923706055,23.200000762939453,23.530000686645508,22.959880828857422,7046000.0
2015-09-22,23.020000457763672,23.18000030517578,22.770000457763672,22.889999389648438,22.335390090942383,5708900.0
2015-09-23,22.90999984741211,23.139999389648438,22.81999969482422,23.0,22.442726135253906,4040800.0
2015-09-24,22.860000610351562,23.68000030517578,22.5,23.440000534057617,22.872058868408203,9561000.0
2015-09-25,23.729999542236328,24.06999969482422,23.3799991607666,23.610000610351562,23.03793716430664,9242300.0
2015-09-28,23.610000610351562,23.760000228881836,23.149999618530273,23.299999237060547,22.735448837280273,9889600.0
2015-09-29,23.549999237060547,23.75,23.219999313354492,23.709999084472656,23.135515213012695,9518400.0
2015-09-30,23.93000030517578,24.68000030517578,23.790000915527344,24.649999618530273,24.05274200439453,13909500.0
2015-10-01,24.649999618530273,24.719999313354492,23.469999313354492,24.170000076293945,23.584373474121094,12232400.0
2015-10-02,24.040000915527344,24.799999237060547,23.790000915527344,24.799999237060547,24.199108123779297,9653600.0
2015-10-05,24.959999084472656,25.729999542236328,24.829999923706055,25.420000076293945,24.804088592529297,12050600.0
2015-10-06,25.149999618530273,25.860000610351562,25.049999237060547,25.75,25.126089096069336,11330400.0
2015-10-07,25.809999465942383,26.280000686645508,25.389999389648438,26.020000457763672,25.38954734802246,7753800.0
2015-10-08,25.90999984741211,26.239999771118164,25.469999313354492,26.170000076293945,25.535911560058594,11501700.0
2015-10-09,26.030000686645508,26.280000686645508,25.579999923706055,26.06999969482422,25.43833351135254,10581200.0
2015-10-12,26.100000381469727,26.5,25.90999984741211,26.350000381469727,25.711551666259766,5689700.0
2015-10-13,26.139999389648438,26.559999465942383,26.049999237060547,26.399999618530273,25.760339736938477,7461100.0
2015-10-14,26.43000030517578,27.790000915527344,26.399999618530273,27.360000610351562,26.697084426879883,15303700.0
2015-10-15,27.40999984741211,27.989999771118164,27.1299991607666,27.43000030517578,26.7653865814209,13151200.0
2015-10-16,27.520000457763672,28.1200008392334,27.450000762939453,27.860000610351562,27.184967041015625,11209900.0
2015-10-19,27.950000762939453,28.079999923706055,27.489999771118164,27.809999465942383,27.13617706298828,7367800.0
2015-10-20,27.690000534057617,27.899999618530273,27.479999542236328,27.770000457763672,27.09714126586914,6620600.0
2015-10-21,27.940000534057617,28.110000610351562,27.360000610351562,27.40999984741211,26.745866775512695,9657000.0
2015-10-22,27.729999542236328,28.489999771118164,27.690000534057617,28.399999618530273,27.711885452270508,7672100.0
2015-10-23,28.649999618530273,28.780000686645508,28.219999313354492,28.59000015258789,27.897279739379883,9544400.0
2015-10-26,28.610000610351562,28.68000030517578,28.200000762939453,28.459999084472656,27.770423889160156,6185900.0
2015-10-27,28.31999969482422,28.6200008392334,28.299999237060547,28.440000534057617,27.750911712646484,5206700.0
2015-10-28,28.6200008392334,28.670000076293945,28.200000762939453,28.670000076293945,27.975339889526367,5425900.0
2015-10-29,28.209999084472656,28.5,27.6299991607666,27.68000030517578,27.009323120117188,8179200.0
2015-10-30,27.979999542236328,28.56999969482422,27.770000457763672,28.3700008392334,27.682605743408203,7529000.0
2015-11-02,28.459999084472656,28.729999542236328,28.290000915527344,28.700000762939453,28.004615783691406,4752200.0
2015-11-03,28.530000686645508,28.690000534057617,28.18000030517578,28.5,27.809459686279297,9419200.0
2015-11-04,28.420000076293945,28.6299991607666,27.899999618530273,28.030000686645508,27.350849151611328,11056600.0
2015-11-05,28.170000076293945,28.25,27.6299991607666,27.709999084472656,27.03860092163086,11970000.0
2015-11-06,30.450000762939453,31.940000534057617,29.81999969482422,31.549999237060547,30.785558700561523,29306800.0
2015-11-09,31.239999771118164,31.5,30.969999313354492,31.40999984741211,30.648950576782227,12314200.0
2015-11-10,31.0,31.170000076293945,30.149999618530273,30.809999465942383,30.063488006591797,13806500.0
2015-11-11,30.829999923706055,31.049999237060547,30.399999618530273,30.510000228881836,29.77075958251953,15497400.0
2015-11-12,30.440000534057617,30.719999313354492,30.270000457763672,30.399999618530273,29.663423538208008,7277000.0
2015-11-13,30.43000030517578,30.559999465942383,29.649999618530273,29.799999237060547,29.077953338623047,7323500.0
2015-11-16,30.190000534057617,30.420000076293945,29.950000762939453,30.399999618530273,29.663423538208008,8607000.0
2015-11-17,30.479999542236328,30.65999984741211,30.270000457763672,30.399999618530273,29.663423538208008,6426200.0
2015-11-18,30.40999984741211,31.06999969482422,30.079999923706055,31.030000686645508,30.39313316345215,8755400.0
2015-11-19,31.139999389648438,31.43000030517578,30.889999389648438,31.1200008392334,30.481281280517578,6351800.0
2015-11-20,31.350000381469727,31.56999969482422,31.15999984741211,31.389999389648438,30.745744705200195,5993600.0
2015-11-23,31.649999618530273,31.649999618530273,30.809999465942383,30.920000076293945,30.285388946533203,6063800.0
2015-11-24,30.920000076293945,31.440000534057617,30.780000686645508,31.170000076293945,30.53026008605957,4885700.0
2015-11-25,31.110000610351562,31.479999542236328,31.020000457763672,31.1299991607666,30.491079330444336,3457500.0
2015-11-27,31.190000534057617,31.489999771118164,31.030000686645508,31.389999389648438,30.745744705200195,2174900.0
2015-11-30,31.420000076293945,31.860000610351562,31.389999389648438,31.719999313354492,31.0689697265625,8181100.0
2015-12-01,32.0,32.779998779296875,31.969999313354492,32.75,32.07783126831055,10237400.0
2015-12-02,32.79999923706055,33.13999938964844,32.43000030517578,32.5,31.832963943481445,7356000.0
2015-12-03,32.7599983215332,33.099998474121094,32.27000045776367,32.43000030517578,31.764392852783203,6166400.0
2015-12-04,32.43000030517578,33.810001373291016,32.43000030517578,33.75,33.05730438232422,11468900.0
2015-12-07,33.7400016784668,33.7400016784668,33.0099983215332,33.11000061035156,32.43043518066406,8339700.0
2015-12-08,32.70000076293945,33.70000076293945,32.4900016784668,33.560001373291016,32.87120056152344,7862200.0
2015-12-09,33.54999923706055,33.75,32.369998931884766,32.709999084472656,32.03865432739258,9316900.0
2015-12-10,32.810001373291016,33.15999984741211,32.70000076293945,32.97999954223633,32.30310821533203,5914900.0
2015-12-11,32.650001525878906,32.880001068115234,32.41999816894531,32.4900016784668,31.82316780090332,5683000.0
2015-12-14,32.52000045776367,32.75,32.18000030517578,32.56999969482422,31.901519775390625,6897300.0
2015-12-15,32.939998626708984,33.20000076293945,32.7599983215332,32.970001220703125,32.29331970214844,7682400.0
2015-12-16,33.040000915527344,33.279998779296875,32.75,33.16999816894531,32.48920440673828,5908900.0
2015-12-17,33.220001220703125,33.560001373291016,32.650001525878906,32.66999816894531,31.99947166442871,6354000.0
2015-12-18,32.439998626708984,32.77000045776367,32.099998474121094,32.13999938964844,31.480350494384766,9897400.0
2015-12-21,32.4900016784668,32.93000030517578,32.20000076293945,32.900001525878906,32.224754333496094,7105400.0
2015-12-22,33.0,33.2599983215332,32.72999954223633,32.93000030517578,32.25413513183594,3250300.0
2015-12-23,32.97999954223633,33.189998626708984,32.91999816894531,33.060001373291016,32.3814697265625,3063100.0
2015-12-24,32.959999084472656,33.25,32.90999984741211,33.16999816894531,32.48920440673828,1311200.0
2015-12-28,32.81999969482422,33.13999938964844,32.36000061035156,33.13999938964844,32.4598274230957,3550600.0
2015-12-29,33.15999984741211,33.779998779296875,33.06999969482422,33.68000030517578,32.988739013671875,5091500.0
2015-12-30,33.650001525878906,33.939998626708984,33.380001068115234,33.38999938964844,32.7047004699707,4508600.0
2015-12-31,33.34000015258789,33.4900016784668,32.959999084472656,32.959999084472656,32.28351974487305,3713200.0
2016-01-04,32.290000915527344,32.58000183105469,32.040000915527344,32.369998931884766,31.70563507080078,8951900.0
2016-01-05,32.97999954223633,33.439998626708984,32.5,32.88999938964844,32.21495056152344,12256800.0
2016-01-06,32.349998474121094,32.5,31.15999984741211,31.530000686645508,30.88286781311035,11233600.0
2016-01-07,30.739999771118164,30.950000762939453,29.8799991607666,30.280000686645508,29.658525466918945,16132600.0
2016-01-08,30.670000076293945,30.700000762939453,29.56999969482422,29.6299991607666,29.021865844726562,9961800.0
2016-01-11,29.65999984741211,29.889999389648438,29.149999618530273,29.68000030517578,29.070842742919922,10234300.0
2016-01-12,30.209999084472656,30.6200008392334,29.969999313354492,30.18000030517578,29.560579299926758,11733900.0
2016-01-13,30.40999984741211,30.610000610351562,29.229999542236328,29.260000228881836,28.659460067749023,12041800.0
2016-01-14,28.65999984741211,29.0,27.81999969482422,28.670000076293945,28.08156967163086,15005900.0
2016-01-15,27.520000457763672,27.850000381469727,26.639999389648438,27.110000610351562,26.553590774536133,21036300.0
2016-01-19,27.670000076293945,28.450000762939453,27.219999313354492,27.329999923706055,26.76906967163086,11428500.0
2016-01-20,26.809999465942383,27.829999923706055,26.450000762939453,27.479999542236328,26.91599464416504,12029500.0
2016-01-21,27.780000686645508,28.229999542236328,27.209999084472656,27.799999237060547,27.22942352294922,12036400.0
2016-01-22,28.329999923706055,28.639999389648438,28.270000457763672,28.450000762939453,27.8660888671875,6449900.0
2016-01-25,28.440000534057617,28.770000457763672,28.360000610351562,28.420000076293945,27.836700439453125,6768200.0
2016-01-26,28.479999542236328,28.81999969482422,28.190000534057617,28.700000762939453,28.1109561920166,5698600.0
2016-01-27,28.65999984741211,28.75,27.81999969482422,28.360000610351562,27.777931213378906,5792500.0
2016-01-28,28.59000015258789,28.690000534057617,27.5,28.049999237060547,27.474292755126953,6919400.0
2016-01-29,28.290000915527344,29.350000381469727,28.18000030517578,29.290000915527344,28.6888427734375,7762600.0
2016-02-01,29.260000228881836,29.450000762939453,29.010000228881836,29.299999237060547,28.69863510131836,7247100.0
2016-02-02,29.0,29.149999618530273,27.860000610351562,28.059999465942383,27.48409080505371,8547700.0
2016-02-03,28.280000686645508,28.450000762939453,27.549999237060547,28.200000762939453,27.6212158203125,8169300.0
2016-02-04,28.239999771118164,28.850000381469727,27.93000030517578,28.209999084472656,27.63100814819336,8703500.0
2016-02-05,28.020000457763672,28.329999923706055,26.350000381469727,26.43000030517578,25.887542724609375,15010700.0
2016-02-08,26.030000686645508,26.15999984741211,24.850000381469727,25.219999313354492,24.702377319335938,15221300.0
2016-02-09,24.920000076293945,26.549999237060547,24.799999237060547,25.489999771118164,24.966835021972656,10634300.0
2016-02-10,25.649999618530273,26.389999389648438,25.290000915527344,25.43000030517578,24.908065795898438,8395000.0
2016-02-11,24.780000686645508,25.559999465942383,24.780000686645508,25.299999237060547,24.78073501586914,8503600.0
2016-02-12,25.700000762939453,25.780000686645508,24.75,25.729999542236328,25.201908111572266,8520400.0
2016-02-16,26.100000381469727,27.030000686645508,26.020000457763672,26.989999771118164,26.436050415039062,12133800.0
2016-02-17,27.329999923706055,27.920000076293945,27.219999313354492,27.65999984741211,27.092296600341797,19286700.0
2016-02-18,29.93000030517578,30.979999542236328,29.899999618530273,30.040000915527344,29.423452377319336,26716500.0
2016-02-19,29.8799991607666,30.709999084472656,29.649999618530273,30.440000534057617,29.815235137939453,13140700.0
2016-02-22,30.8799991607666,31.8700008392334,30.81999969482422,31.520000457763672,30.87307357788086,11241700.0
2016-02-23,31.270000457763672,31.899999618530273,31.1200008392334,31.600000381469727,30.951431274414062,9234500.0
2016-02-24,31.469999313354492,31.8700008392334,30.600000381469727,31.81999969482422,31.166915893554688,8421300.0
2016-02-25,31.940000534057617,32.04999923706055,31.31999969482422,31.889999389648438,31.23548126220703,8740400.0
2016-02-26,32.040000915527344,32.119998931884766,31.360000610351562,31.68000030517578,31.02979278564453,9049100.0
2016-02-29,31.610000610351562,32.02000045776367,31.34000015258789,31.360000610351562,30.82826805114746,8083600.0
2016-03-01,31.440000534057617,32.75,31.389999389648438,32.75,32.194698333740234,8717500.0
2016-03-02,32.56999969482422,33.060001373291016,32.5099983215332,32.939998626708984,32.3814811706543,5845300.0
2016-03-03,32.900001525878906,33.040000915527344,32.209999084472656,32.650001525878906,32.09639358520508,7550100.0
2016-03-04,32.900001525878906,32.93000030517578,32.29999923706055,32.54999923706055,31.998092651367188,4382600.0
2016-03-07,32.369998931884766,32.59000015258789,31.920000076293945,32.34000015258789,31.791645050048828,5999200.0
2016-03-08,32.0099983215332,32.20000076293945,31.649999618530273,31.75,31.211650848388672,6873500.0
2016-03-09,32.029998779296875,32.08000183105469,31.31999969482422,31.729999542236328,31.19198989868164,5569700.0
2016-03-10,31.920000076293945,32.099998474121094,31.040000915527344,31.68000030517578,31.14284324645996,7152100.0
2016-03-11,32.150001525878906,32.22999954223633,31.770000457763672,32.220001220703125,31.673681259155273,6935000.0
2016-03-14,32.06999969482422,32.43000030517578,31.920000076293945,32.29999923706055,31.75232696533203,4757800.0
2016-03-15,32.130001068115234,32.34000015258789,31.56999969482422,32.13999938964844,31.595041275024414,5655400.0
2016-03-16,31.899999618530273,33.209999084472656,31.75,33.099998474121094,32.53875732421875,9091100.0
2016-03-17,32.97999954223633,33.13999938964844,32.369998931884766,32.81999969482422,32.263511657714844,8842000.0
2016-03-18,33.209999084472656,34.25,33.0,33.810001373291016,33.23672866821289,13637800.0
2016-03-21,33.5099983215332,33.91999816894531,33.150001525878906,33.90999984741211,33.33502197265625,8444500.0
2016-03-22,33.79999923706055,34.09000015258789,33.43000030517578,33.849998474121094,33.276039123535156,6050300.0
2016-03-23,34.0,34.68000030517578,33.849998474121094,34.43000030517578,33.84620666503906,10725200.0
2016-03-24,34.119998931884766,34.540000915527344,34.0099983215332,34.47999954223633,33.895362854003906,6123900.0
2016-03-28,34.41999816894531,34.97999954223633,34.380001068115234,34.83000183105469,34.239437103271484,6634700.0
2016-03-29,34.68000030517578,35.470001220703125,34.599998474121094,35.38999938964844,34.78993225097656,6545300.0
2016-03-30,35.52000045776367,36.25,35.5,35.7599983215332,35.153656005859375,9417500.0
2016-03-31,35.91999816894531,36.0,35.349998474121094,35.630001068115234,35.02585983276367,9497100.0
2016-04-01,35.40999984741211,36.16999816894531,35.13999938964844,36.150001525878906,35.537052154541016,8707300.0
2016-04-04,36.45000076293945,36.63999938964844,35.65999984741211,35.79999923706055,35.19297790527344,9848500.0
2016-04-05,35.47999954223633,36.08000183105469,35.34000015258789,35.75,35.14382553100586,8489200.0
2016-04-06,35.29999923706055,35.81999969482422,34.630001068115234,35.79999923706055,35.19297790527344,11334400.0
2016-04-07,35.56999969482422,35.88999938964844,35.279998779296875,35.43000030517578,34.829261779785156,9452600.0
2016-04-08,35.720001220703125,35.95000076293945,35.310001373291016,35.65999984741211,35.05535125732422,6398400.0
2016-04-11,35.869998931884766,36.470001220703125,35.7599983215332,35.880001068115234,35.27162170410156,9688100.0
2016-04-12,36.0,36.04999923706055,35.13999938964844,35.84000015258789,35.232303619384766,7319100.0
2016-04-13,36.0,36.75,36.0,36.7400016784668,36.117042541503906,8767900.0
2016-04-14,36.63999938964844,37.0,36.4900016784668,36.84000015258789,36.21535110473633,10414100.0
2016-04-15,36.83000183105469,37.459999084472656,36.709999084472656,37.130001068115234,36.500431060791016,10924300.0
2016-04-18,37.060001373291016,37.060001373291016,36.61000061035156,36.970001220703125,36.34314727783203,7683000.0
2016-04-19,37.11000061035156,37.18000030517578,36.08000183105469,36.310001373291016,35.6943359375,7728800.0
2016-04-20,36.25,36.66999816894531,36.209999084472656,36.45000076293945,35.83196258544922,5004300.0
2016-04-21,36.459999084472656,36.630001068115234,36.25,36.40999984741211,35.79262924194336,4457000.0
2016-04-22,36.529998779296875,36.779998779296875,36.150001525878906,36.27000045776367,35.65501022338867,5588500.0
2016-04-25,36.279998779296875,36.650001525878906,36.18000030517578,36.45000076293945,35.83196258544922,4799300.0
2016-04-26,36.66999816894531,37.09000015258789,36.31999969482422,36.47999954223633,35.8614501953125,5363400.0
2016-04-27,36.38999938964844,37.33000183105469,36.31999969482422,37.310001373291016,36.6773796081543,8809900.0
2016-04-28,37.08000183105469,37.29999923706055,36.11000061035156,36.20000076293945,35.58620834350586,9530600.0
2016-04-29,36.04999923706055,36.130001068115234,35.13999938964844,35.529998779296875,34.92755889892578,8047600.0
2016-05-02,35.869998931884766,36.220001220703125,35.70000076293945,36.0,35.38959503173828,6401900.0
2016-05-03,35.59000015258789,35.7400016784668,35.2599983215332,35.56999969482422,34.966888427734375,5600600.0
2016-05-04,35.13999938964844,35.16999816894531,34.400001525878906,34.7599983215332,34.17061233520508,13144100.0
2016-05-05,35.04999923706055,35.380001068115234,34.709999084472656,34.970001220703125,34.3770637512207,6172100.0
2016-05-06,34.90999984741211,35.41999816894531,34.84000015258789,35.33000183105469,34.73095703125,4581000.0
2016-05-09,35.41999816894531,35.56999969482422,34.9900016784668,35.279998779296875,34.681800842285156,8333400.0
2016-05-10,35.5,36.02000045776367,35.15999984741211,35.959999084472656,35.35026550292969,6741900.0
2016-05-11,36.06999969482422,36.459999084472656,35.869998931884766,36.060001373291016,35.44857406616211,8204400.0
2016-05-12,36.31999969482422,36.47999954223633,34.93000030517578,35.56999969482422,34.966888427734375,16763500.0
2016-05-13,39.189998626708984,41.0,39.0,40.97999954223633,40.285152435302734,52756400.0
2016-05-16,40.66999816894531,42.79999923706055,40.540000915527344,42.189998626708984,41.47462844848633,24325800.0
2016-05-17,42.0,42.58000183105469,41.459999084472656,42.279998779296875,41.563106536865234,15709800.0
2016-05-18,42.0,43.849998474121094,42.0,43.36000061035156,42.624794006347656,13526800.0
2016-05-19,43.189998626708984,43.86000061035156,43.130001068115234,43.54999923706055,42.81157684326172,9972000.0
2016-05-20,43.81999969482422,44.5099983215332,43.75,44.33000183105469,43.578346252441406,9777100.0
2016-05-23,44.52000045776367,44.689998626708984,44.130001068115234,44.400001525878906,43.647159576416016,10340900.0
2016-05-24,44.41999816894531,45.5,44.29999923706055,45.36000061035156,44.70668411254883,10394700.0
2016-05-25,45.5,45.689998626708984,44.810001373291016,45.16999816894531,44.5194091796875,11451900.0
2016-05-26,45.25,45.97999954223633,45.119998931884766,45.650001525878906,44.992496490478516,7749100.0
2016-05-27,45.70000076293945,45.970001220703125,45.54999923706055,45.900001525878906,45.23889923095703,6935400.0
2016-05-31,46.099998474121094,46.81999969482422,46.06999969482422,46.720001220703125,46.047088623046875,10313100.0
2016-06-01,46.5,47.2599983215332,46.36000061035156,46.810001373291016,46.13579177856445,9678300.0
2016-06-02,47.060001373291016,47.540000915527344,46.599998474121094,47.13999938964844,46.46104431152344,8230200.0
2016-06-03,46.68000030517578,46.7400016784668,45.65999984741211,46.47999954223633,45.810543060302734,11526900.0
2016-06-06,46.599998474121094,46.959999084472656,46.0,46.2400016784668,45.57400894165039,8062800.0
2016-06-07,46.52000045776367,46.779998779296875,46.310001373291016,46.33000183105469,45.6627082824707,4835000.0
2016-06-08,46.34000015258789,46.5099983215332,45.79999923706055,46.18000030517578,45.514862060546875,5865400.0
2016-06-09,46.02000045776367,47.45000076293945,45.91999816894531,47.380001068115234,46.69758605957031,11804200.0
2016-06-10,46.81999969482422,47.2400016784668,46.13999938964844,46.20000076293945,45.53457260131836,10000600.0
2016-06-13,46.25,47.70000076293945,46.25,46.790000915527344,46.116092681884766,11889700.0
2016-06-14,46.68000030517578,47.099998474121094,46.15999984741211,46.880001068115234,46.20478439331055,7458600.0
2016-06-15,47.27000045776367,47.77000045776367,46.75,47.36000061035156,46.67787170410156,7525900.0
2016-06-16,47.0099983215332,47.630001068115234,46.54999923706055,47.54999923706055,46.86513137817383,6161400.0
2016-06-17,47.61000061035156,47.619998931884766,46.529998779296875,46.720001220703125,46.047088623046875,11775000.0
2016-06-20,47.470001220703125,48.16999816894531,47.439998626708984,47.560001373291016,46.875,7344200.0
2016-06-21,47.7599983215332,47.88999938964844,47.20000076293945,47.27000045776367,46.58917236328125,5312700.0
2016-06-22,47.369998931884766,47.68000030517578,47.150001525878906,47.22999954223633,46.549739837646484,5065500.0
2016-06-23,47.68000030517578,48.540000915527344,47.650001525878906,48.4900016784668,47.791603088378906,7447000.0
2016-06-24,46.5,47.36000061035156,45.29999923706055,45.72999954223633,45.07134246826172,25442100.0
2016-06-27,45.349998474121094,45.70000076293945,44.56999969482422,45.2400016784668,44.58840560913086,11227200.0
2016-06-28,46.099998474121094,46.150001525878906,45.27000045776367,45.900001525878906,45.23889923095703,9548000.0
2016-06-29,46.29999923706055,47.0099983215332,46.18000030517578,46.650001525878906,45.97809600830078,7973300.0
2016-06-30,46.72999954223633,47.29999923706055,46.349998474121094,47.0099983215332,46.33292007446289,10773500.0
2016-07-01,46.75,47.36000061035156,46.5,46.65999984741211,45.987945556640625,5462200.0
2016-07-05,46.400001525878906,47.43000030517578,46.029998779296875,47.349998474121094,46.66801071166992,9277100.0
2016-07-06,47.02000045776367,47.93000030517578,46.779998779296875,47.650001525878906,46.96369934082031,6827600.0
2016-07-07,47.970001220703125,49.060001373291016,47.75,48.88999938964844,48.18583679199219,9885000.0
2016-07-08,49.40999984741211,51.09000015258789,49.220001220703125,50.849998474121094,50.11760330200195,12048300.0
2016-07-11,51.58000183105469,52.400001525878906,51.52000045776367,52.02000045776367,51.270755767822266,11219400.0
2016-07-12,52.599998474121094,53.279998779296875,51.939998626708984,52.79999923706055,52.03951644897461,10919000.0
2016-07-13,52.900001525878906,53.20000076293945,52.70000076293945,52.779998779296875,52.019813537597656,8115100.0
2016-07-14,53.060001373291016,53.79999923706055,52.619998931884766,53.31999969482422,52.55202865600586,7922300.0
2016-07-15,52.63999938964844,52.939998626708984,51.84000015258789,52.70000076293945,51.94095993041992,10715400.0
2016-07-18,53.349998474121094,53.43000030517578,52.77000045776367,52.970001220703125,52.207069396972656,6324800.0
2016-07-19,52.939998626708984,53.72999954223633,52.84000015258789,53.52000045776367,52.74915313720703,9566300.0
2016-07-20,53.70000076293945,54.5099983215332,53.47999954223633,54.220001220703125,53.439064025878906,7411500.0
2016-07-21,54.099998474121094,54.27000045776367,53.040000915527344,53.220001220703125,52.45347213745117,9032700.0
2016-07-22,53.40999984741211,54.66999816894531,53.02000045776367,54.66999816894531,53.88258743286133,7894200.0
2016-07-25,55.0,55.810001373291016,54.7599983215332,55.68000030517578,54.87803649902344,7813200.0
2016-07-26,56.16999816894531,56.91999816894531,56.09000015258789,56.630001068115234,55.81435775756836,12862700.0
2016-07-27,57.119998931884766,57.220001220703125,55.720001220703125,56.060001373291016,55.252567291259766,11166900.0
2016-07-28,56.189998626708984,56.599998474121094,56.0099983215332,56.18000030517578,55.37084197998047,5547900.0
2016-07-29,56.38999938964844,57.25,55.380001068115234,57.099998474121094,56.27758026123047,10239700.0
2016-08-01,57.34000015258789,57.54999923706055,56.36000061035156,56.72999954223633,55.91291427612305,7528000.0
2016-08-02,57.0,57.029998779296875,55.5,56.040000915527344,55.232845306396484,7068700.0
2016-08-03,55.970001220703125,56.29999923706055,55.65999984741211,56.189998626708984,55.38068771362305,7495700.0
2016-08-04,56.459999084472656,57.4900016784668,56.349998474121094,57.22999954223633,56.40571212768555,6817800.0
2016-08-05,57.88999938964844,58.22999954223633,57.61000061035156,58.20000076293945,57.36174011230469,9289700.0
2016-08-08,59.0,59.13999938964844,58.119998931884766,58.7400016784668,57.89396667480469,7626600.0
2016-08-09,59.029998779296875,59.459999084472656,58.7400016784668,58.88999938964844,58.04180908203125,9308600.0
2016-08-10,59.40999984741211,59.5,58.31999969482422,58.5099983215332,57.667274475097656,9393500.0
2016-08-11,58.81999969482422,59.95000076293945,58.70000076293945,59.70000076293945,58.84014129638672,17026600.0
2016-08-12,61.900001525878906,63.380001068115234,60.630001068115234,63.040000915527344,62.13203048706055,35643600.0
2016-08-15,63.11000061035156,63.5,62.130001068115234,62.97999954223633,62.07289505004883,14332600.0
2016-08-16,62.88999938964844,62.9900016784668,62.40999984741211,62.599998474121094,61.698368072509766,7191300.0
2016-08-17,62.599998474121094,62.7400016784668,60.65999984741211,61.150001525878906,60.26925277709961,14880300.0
2016-08-18,61.060001373291016,62.20000076293945,60.81999969482422,62.099998474121094,61.20556640625,8292100.0
2016-08-19,62.06999969482422,62.72999954223633,61.79999923706055,62.2599983215332,61.36326217651367,7289000.0
2016-08-22,62.45000076293945,62.61000061035156,61.709999084472656,62.52000045776367,61.6195182800293,6118700.0
2016-08-23,63.040000915527344,63.31999969482422,62.72999954223633,62.90999984741211,62.1181640625,8494100.0
2016-08-24,63.130001068115234,63.15999984741211,61.650001525878906,61.939998626708984,61.16037368774414,7461200.0
2016-08-25,61.959999084472656,61.9900016784668,60.7599983215332,61.529998779296875,60.75553512573242,10150800.0
2016-08-26,61.689998626708984,62.380001068115234,61.20000076293945,62.029998779296875,61.249237060546875,7500600.0
2016-08-29,62.279998779296875,62.529998779296875,61.88999938964844,61.9900016784668,61.20975112915039,6866300.0
2016-08-30,61.90999984741211,62.2400016784668,61.459999084472656,61.630001068115234,60.854270935058594,7138600.0
2016-08-31,61.75,61.91999816894531,61.15999984741211,61.34000015258789,60.56792068481445,9713600.0
2016-09-01,61.38999938964844,63.380001068115234,61.34000015258789,63.150001525878906,62.355140686035156,10712300.0
2016-09-02,63.279998779296875,63.349998474121094,61.81999969482422,62.529998779296875,61.74294662475586,8078700.0
2016-09-06,62.75,63.119998931884766,62.43000030517578,63.119998931884766,62.32551956176758,7670300.0
2016-09-07,62.91999816894531,63.22999954223633,61.83000183105469,62.189998626708984,61.4072151184082,9949700.0
2016-09-08,62.130001068115234,62.7400016784668,61.41999816894531,62.63999938964844,61.851558685302734,7895200.0
2016-09-09,61.95000076293945,62.29999923706055,59.0,59.52000045776367,58.770835876464844,17444000.0
2016-09-12,58.72999954223633,60.869998931884766,57.31999969482422,60.75,59.9853515625,14956500.0
2016-09-13,60.599998474121094,61.29999923706055,59.529998779296875,59.869998931884766,59.116424560546875,11794200.0
2016-09-14,60.0099983215332,60.599998474121094,59.5099983215332,60.400001525878906,59.63975143432617,7976200.0
2016-09-15,60.5,62.7599983215332,60.36000061035156,62.689998626708984,61.90093231201172,12880300.0
2016-09-16,62.90999984741211,63.25,62.119998931884766,62.84000015258789,62.04904556274414,22561100.0
2016-09-19,63.5,65.26000213623047,63.209999084472656,63.66999816894531,62.868595123291016,10428200.0
2016-09-20,64.4000015258789,64.4000015258789,62.7400016784668,63.09000015258789,62.2958984375,8277800.0
2016-09-21,63.279998779296875,64.9800033569336,63.27000045776367,64.86000061035156,64.0436019897461,8405300.0
2016-09-22,65.23999786376953,65.44000244140625,64.6500015258789,65.0199966430664,64.20160675048828,7718300.0
2016-09-23,65.0999984741211,65.29000091552734,64.66000366210938,64.94999694824219,64.13248443603516,6903300.0
2016-09-26,64.20999908447266,64.5999984741211,63.529998779296875,64.33999633789062,63.5301628112793,5751000.0
2016-09-27,64.08999633789062,66.63999938964844,64.05999755859375,66.54000091552734,65.70246124267578,10068800.0
2016-09-28,66.63999938964844,66.83000183105469,65.93000030517578,66.77999877929688,65.939453125,7994700.0
2016-09-29,66.66999816894531,67.61000061035156,66.05000305175781,67.4000015258789,66.55166625976562,8417100.0
2016-09-30,67.7699966430664,69.19000244140625,67.37000274658203,68.5199966430664,67.65754699707031,10748300.0
2016-10-03,68.5199966430664,69.51000213623047,68.33000183105469,68.44999694824219,67.58843231201172,6064900.0
2016-10-04,68.55000305175781,69.69999694824219,67.79000091552734,68.30000305175781,67.4403305053711,7040600.0
2016-10-05,68.87999725341797,69.58000183105469,68.0199966430664,68.2300033569336,67.37120056152344,7636000.0
2016-10-06,67.41000366210938,67.83000183105469,66.26000213623047,67.33999633789062,66.49240112304688,9005300.0
2016-10-07,67.79000091552734,67.97000122070312,66.66000366210938,66.8499984741211,66.00857543945312,7156500.0
2016-10-10,67.19999694824219,67.55999755859375,66.47000122070312,67.0999984741211,66.25541687011719,7196900.0
2016-10-11,66.87999725341797,66.9800033569336,65.62000274658203,66.12999725341797,65.2976303100586,9713500.0
2016-10-12,65.86000061035156,66.77999877929688,65.30999755859375,66.43000030517578,65.59385681152344,10498000.0
2016-10-13,65.6500015258789,65.80000305175781,63.70000076293945,65.3499984741211,64.52745056152344,9752900.0
2016-10-14,66.1500015258789,66.5999984741211,65.5999984741211,65.98999786376953,65.15939331054688,8265900.0
2016-10-17,65.9800033569336,66.5999984741211,65.5199966430664,65.61000061035156,64.78417205810547,4883200.0
2016-10-18,66.5199966430664,66.98999786376953,66.25,66.61000061035156,65.77161407470703,6734300.0
2016-10-19,66.16000366210938,66.77999877929688,65.81999969482422,66.47000122070312,65.63335418701172,4976500.0
2016-10-20,67.25,67.94999694824219,66.30000305175781,67.7300033569336,66.87748718261719,7802100.0
2016-10-21,67.48999786376953,67.66000366210938,66.9000015258789,67.54000091552734,66.68989562988281,6987700.0
2016-10-24,68.0,70.79000091552734,67.98999786376953,70.70999908447266,69.81997680664062,8495900.0
2016-10-25,70.58999633789062,72.30000305175781,70.25,71.87000274658203,70.96541595458984,9936500.0
2016-10-26,71.2699966430664,72.94999694824219,71.19999694824219,72.16000366210938,71.25175476074219,8344800.0
2016-10-27,72.70999908447266,72.8499984741211,70.38999938964844,70.68000030517578,69.79035949707031,9716600.0
2016-10-28,71.0199966430664,72.0999984741211,70.43000030517578,70.55999755859375,69.67188262939453,7271400.0
2016-10-31,70.79000091552734,71.62999725341797,70.75,71.16000366210938,70.26432800292969,6309700.0
2016-11-01,71.41999816894531,71.80999755859375,68.29000091552734,69.05000305175781,68.1808853149414,11830600.0
2016-11-02,69.58000183105469,70.5199966430664,68.63999938964844,68.76000213623047,67.89454650878906,7396200.0
2016-11-03,69.08000183105469,69.13999938964844,66.63999938964844,67.95999908447266,67.10459899902344,7741600.0
2016-11-04,67.51000213623047,68.7300033569336,66.58000183105469,67.56999969482422,66.71952056884766,8219500.0
2016-11-07,69.55000305175781,71.72000122070312,69.5,71.2699966430664,70.37293243408203,12189500.0
2016-11-08,71.54000091552734,71.7699966430664,70.5,71.16000366210938,70.26432800292969,10747100.0
2016-11-09,69.2300033569336,70.9000015258789,68.72000122070312,69.95999908447266,69.07942962646484,11413300.0
2016-11-10,71.48999786376953,71.5,66.76000213623047,67.7699966430664,66.9169921875,21732000.0
2016-11-11,79.51000213623047,88.7699966430664,78.5,87.97000122070312,86.86274719238281,54383600.0
2016-11-14,88.08999633789062,88.19000244140625,83.62000274658203,83.63999938964844,82.58723449707031,33719900.0
2016-11-15,84.29000091552734,87.44999694824219,83.93000030517578,86.19000244140625,85.10514068603516,15652300.0
2016-11-16,87.33999633789062,92.55999755859375,86.3499984741211,91.62999725341797,90.4766616821289,24699600.0
2016-11-17,92.30999755859375,94.79000091552734,90.6500015258789,92.38999938964844,91.22710418701172,20824700.0
2016-11-18,92.38999938964844,94.33000183105469,91.80000305175781,93.36000061035156,92.18489837646484,14401500.0
2016-11-21,94.08999633789062,94.3499984741211,92.4000015258789,92.9800033569336,91.80967712402344,10910900.0
2016-11-22,93.30000305175781,93.73999786376953,92.37999725341797,93.6500015258789,92.47123718261719,8259200.0
2016-11-23,93.72000122070312,95.25,92.7699966430664,93.97000122070312,92.92611694335938,11080900.0
2016-11-25,94.41999816894531,95.0999984741211,93.41000366210938,94.16000366210938,93.11404418945312,4889100.0
2016-11-28,93.87000274658203,94.73999786376953,93.5999984741211,94.11000061035156,93.0645751953125,6968400.0
2016-11-29,94.0,94.44000244140625,92.52999877929688,93.25,92.21412658691406,11114200.0
2016-11-30,93.5999984741211,94.16000366210938,92.0999984741211,92.19999694824219,91.17578887939453,11012500.0
2016-12-01,92.0999984741211,92.16999816894531,84.7699966430664,87.63999938964844,86.66646575927734,25888100.0
2016-12-02,86.25,88.80000305175781,85.12000274658203,88.44999694824219,87.46745300292969,11957300.0
2016-12-05,89.98999786376953,92.61000061035156,89.0,91.87999725341797,90.85934448242188,15057100.0
2016-12-06,92.20999908447266,93.7300033569336,91.56999969482422,93.38999938964844,92.35257720947266,12469900.0
2016-12-07,92.83999633789062,95.30000305175781,92.0999984741211,95.06999969482422,94.01393127441406,12020100.0
2016-12-08,95.19000244140625,96.62000274658203,93.05000305175781,93.4800033569336,92.44158935546875,9538600.0
2016-12-09,94.19999694824219,94.2699966430664,90.70999908447266,91.81999969482422,90.80003356933594,9557800.0
2016-12-12,89.8499984741211,89.94999694824219,87.54000091552734,89.58999633789062,88.59480285644531,15033300.0
2016-12-13,90.08999633789062,92.29000091552734,90.05000305175781,91.16999816894531,90.15723419189453,9694900.0
2016-12-14,92.54000091552734,97.11000061035156,91.56999969482422,96.44999694824219,95.37858581542969,24599500.0
2016-12-15,96.9000015258789,99.94000244140625,96.5999984741211,98.70999908447266,97.61348724365234,18663700.0
2016-12-16,99.83000183105469,100.69999694824219,97.7300033569336,100.41000366210938,99.29460906982422,27238200.0
2016-12-19,99.69999694824219,102.44999694824219,99.0,101.62999725341797,100.50105285644531,18616400.0
2016-12-20,104.58000183105469,106.12999725341797,104.12000274658203,105.16999816894531,104.00172424316406,21201400.0
2016-12-21,105.63999938964844,105.94999694824219,103.70999908447266,105.83000183105469,104.65437316894531,14403400.0
2016-12-22,106.81999969482422,108.87000274658203,106.52999877929688,107.11000061035156,105.92017364501953,17965300.0
2016-12-23,106.37999725341797,109.83999633789062,106.2699966430664,109.77999877929688,108.56051635742188,16192300.0
2016-12-27,112.05999755859375,117.36000061035156,111.22000122070312,117.31999969482422,116.01675415039062,29856800.0
2016-12-28,119.5999984741211,119.93000030517578,108.69000244140625,109.25,108.03640747070312,57394100.0
2016-12-29,104.9000015258789,111.48999786376953,102.80000305175781,111.43000030517578,110.19218444824219,54384200.0
2016-12-30,111.3499984741211,111.91999816894531,106.30000305175781,106.73999786376953,105.55426788330078,30323300.0
2017-01-03,104.4000015258789,106.37000274658203,99.37999725341797,102.01000213623047,100.87682342529297,37549900.0
2017-01-04,103.4000015258789,105.5,101.52999877929688,104.38999938964844,103.2303695678711,29980500.0
2017-01-05,104.52999877929688,105.81999969482422,101.05000305175781,101.73999786376953,100.60983276367188,24607400.0
2017-01-06,102.8499984741211,104.25,101.19999694824219,103.0999984741211,101.95471954345703,20571400.0
2017-01-09,103.5,108.0,103.5,107.27999877929688,106.08829498291016,22906200.0
2017-01-10,107.80999755859375,109.19000244140625,105.62999725341797,106.47000122070312,105.28727722167969,22023000.0
2017-01-11,106.0,106.19999694824219,104.1500015258789,105.16000366210938,103.9918212890625,13141600.0
2017-01-12,104.2300033569336,104.69999694824219,101.62000274658203,103.44000244140625,102.29094696044922,15640400.0
2017-01-13,103.5999984741211,105.0,103.05999755859375,103.43000030517578,102.28105163574219,11445500.0
2017-01-17,103.0,103.19999694824219,100.56999969482422,101.11000061035156,99.98682403564453,14515300.0
2017-01-18,100.23999786376953,103.2300033569336,99.11000061035156,102.94999694824219,101.8063735961914,16360600.0
2017-01-19,103.06999969482422,106.45999908447266,102.9800033569336,105.16000366210938,103.9918212890625,16121800.0
2017-01-20,106.08000183105469,106.80000305175781,103.12000274658203,104.01000213623047,102.8546142578125,12300600.0
2017-01-23,103.80000305175781,105.9000015258789,103.69999694824219,105.08999633789062,103.922607421875,9247600.0
2017-01-24,105.5,107.58000183105469,104.9000015258789,107.33000183105469,106.1377182006836,10701300.0
2017-01-25,109.05000305175781,109.30000305175781,106.33000183105469,107.79000091552734,106.59261322021484,13069000.0
2017-01-26,107.9000015258789,109.94999694824219,106.69999694824219,109.6500015258789,108.43195343017578,11470000.0
2017-01-27,109.93000030517578,111.88999938964844,108.8499984741211,111.7699966430664,110.52838897705078,11799900.0
2017-01-30,110.91999816894531,111.01000213623047,107.91000366210938,110.0199966430664,108.79784393310547,12400100.0
2017-01-31,108.94999694824219,110.05000305175781,108.19999694824219,109.18000030517578,107.96717834472656,9068900.0
2017-02-01,110.58000183105469,114.12000274658203,109.86000061035156,113.94999694824219,112.68418884277344,14750100.0
2017-02-02,113.30000305175781,115.73999786376953,112.05999755859375,115.38999938964844,114.1081771850586,12081000.0
2017-02-03,115.44999694824219,115.9000015258789,113.9000015258789,114.37999725341797,113.1093978881836,9318600.0
2017-02-06,114.0,117.33000183105469,114.0,117.30999755859375,116.0068588256836,12669200.0
2017-02-07,118.69999694824219,120.91999816894531,117.9000015258789,119.12999725341797,117.80664825439453,18655600.0
2017-02-08,118.4000015258789,119.30999755859375,116.37999725341797,118.61000061035156,117.29241180419922,11239500.0
2017-02-09,118.86000061035156,119.05999755859375,115.5999984741211,116.37999725341797,115.08719635009766,21064200.0
2017-02-10,119.93000030517578,120.69999694824219,112.5999984741211,113.62000274658203,112.35785675048828,41277300.0
2017-02-13,113.38999938964844,113.9800033569336,108.19999694824219,108.37999725341797,107.17605590820312,29518100.0
2017-02-14,107.98999786376953,110.1500015258789,106.29000091552734,108.77999877929688,107.57160949707031,21265800.0
2017-02-15,108.9000015258789,109.80000305175781,107.76000213623047,109.0,107.78916931152344,9325500.0
2017-02-16,109.38999938964844,109.44000244140625,105.66000366210938,107.25,106.05862426757812,16179400.0
2017-02-17,106.69999694824219,107.41000366210938,104.79000091552734,107.2300033569336,106.03884887695312,14093500.0
2017-02-21,108.2300033569336,111.2300033569336,108.22000122070312,111.06999969482422,109.836181640625,13798800.0
2017-02-22,111.41999816894531,111.80000305175781,109.98999786376953,110.76000213623047,109.66785430908203,10844300.0
2017-02-23,105.5,106.38999938964844,99.68000030517578,100.48999786376953,99.49911499023438,39822200.0
2017-02-24,97.06999969482422,102.0,95.69999694824219,101.45999908447266,100.45955657958984,25747600.0
2017-02-27,102.19999694824219,105.0199966430664,101.55999755859375,104.41000366210938,103.38046264648438,17885000.0
2017-02-28,104.80000305175781,105.19999694824219,100.77999877929688,101.4800033569336,100.4793701171875,15634000.0
2017-03-01,103.79000091552734,104.37000274658203,101.11000061035156,102.79000091552734,101.77644348144531,12620100.0
2017-03-02,102.2699966430664,102.83999633789062,98.88999938964844,99.0,98.02381134033203,18858300.0
2017-03-03,98.56999969482422,98.7699966430664,96.22000122070312,98.43000030517578,97.45943450927734,21617300.0
2017-03-06,96.95999908447266,98.0999984741211,95.16999816894531,97.66999816894531,96.7069091796875,22089200.0
2017-03-07,97.66999816894531,99.52999877929688,97.1500015258789,98.73999786376953,97.7663803100586,15085000.0
2017-03-08,100.69999694824219,101.30000305175781,98.47000122070312,98.55999755859375,97.58815002441406,15967800.0
2017-03-09,97.91000366210938,99.44999694824219,97.4000015258789,98.54000091552734,97.5683364868164,11951500.0
2017-03-10,99.61000061035156,100.08999633789062,98.37999725341797,99.12000274658203,98.14264678955078,12493500.0
2017-03-13,99.54000091552734,102.25,99.51000213623047,101.8499984741211,100.84571838378906,19353400.0
2017-03-14,102.37000274658203,102.75,100.47000122070312,101.77999877929688,100.7763900756836,13050400.0
2017-03-15,102.25,102.98999786376953,100.31999969482422,102.55000305175781,101.538818359375,15375900.0
2017-03-16,102.9800033569336,103.83000183105469,102.41000366210938,103.80999755859375,102.78638458251953,13077500.0
2017-03-17,104.5199966430664,106.12000274658203,103.80999755859375,106.06999969482422,105.02408599853516,27992200.0
2017-03-20,106.77999877929688,109.61000061035156,106.12999725341797,109.44999694824219,108.37077331542969,18714200.0
2017-03-21,108.75,109.95999908447266,105.58999633789062,105.91000366210938,104.86569213867188,22837100.0
2017-03-22,105.45999908447266,108.26000213623047,105.30000305175781,108.06999969482422,107.00438690185547,15419100.0
2017-03-23,107.75,108.55999755859375,106.69999694824219,107.08999633789062,106.0340576171875,13348500.0
2017-03-24,108.97000122070312,109.29000091552734,106.41999816894531,107.47000122070312,106.41029357910156,10987500.0
2017-03-27,105.58000183105469,108.41000366210938,103.58000183105469,108.25,107.18260955810547,12666100.0
2017-03-28,108.30000305175781,108.88999938964844,107.2699966430664,107.69000244140625,106.62813568115234,10811100.0
2017-03-29,107.98999786376953,108.48999786376953,107.25,107.33999633789062,106.28157806396484,8749800.0
2017-03-30,107.62999725341797,110.0,107.4000015258789,109.4000015258789,108.3212890625,13138300.0
2017-03-31,109.01000213623047,109.88999938964844,108.4000015258789,108.93000030517578,107.85591125488281,11020200.0
2017-04-03,108.94999694824219,109.6500015258789,107.41999816894531,108.37999725341797,107.31130981445312,11130800.0
2017-04-04,103.4000015258789,104.41999816894531,100.33999633789062,100.77999877929688,99.7862548828125,31782000.0
2017-04-05,100.0199966430664,102.37000274658203,99.5,100.02999877929688,99.04366302490234,18676200.0
2017-04-06,100.23999786376953,101.25,98.41000366210938,100.76000213623047,99.7664794921875,15878000.0
2017-04-07,101.0199966430664,101.7300033569336,99.72000122070312,100.33000183105469,99.3406982421875,10726700.0
2017-04-10,100.36000061035156,100.62999725341797,97.5999984741211,97.7699966430664,96.80594635009766,18908300.0
2017-04-11,96.55000305175781,98.9000015258789,96.3499984741211,98.12000274658203,97.1524887084961,15453700.0
2017-04-12,98.12000274658203,98.69999694824219,97.0999984741211,97.30999755859375,96.35047912597656,10352300.0
2017-04-13,96.33000183105469,97.20999908447266,95.48999786376953,95.48999786376953,94.5484390258789,12672300.0
2017-04-17,96.01000213623047,99.23999786376953,95.80000305175781,99.2300033569336,98.25155639648438,12432300.0
2017-04-18,98.6500015258789,99.54000091552734,97.5999984741211,99.29000091552734,98.31095886230469,9252900.0
2017-04-19,100.0,100.9800033569336,99.41000366210938,99.68000030517578,98.69711303710938,9520700.0
2017-04-20,100.2699966430664,101.44999694824219,99.41000366210938,101.26000213623047,100.26152801513672,10100400.0
2017-04-21,100.83999633789062,101.79000091552734,100.36000061035156,101.68000030517578,100.67738342285156,8547400.0
2017-04-24,102.95999908447266,103.4800033569336,102.11000061035156,102.94999694824219,101.93485260009766,9295500.0
2017-04-25,103.54000091552734,105.33000183105469,102.66999816894531,104.73999786376953,103.70720672607422,9711000.0
2017-04-26,105.29000091552734,105.38999938964844,103.94000244140625,104.0199966430664,102.99432373046875,8175100.0
2017-04-27,104.31999969482422,105.9800033569336,103.58999633789062,105.63999938964844,104.59833526611328,7992500.0
2017-04-28,105.36000061035156,105.63999938964844,104.06999969482422,104.30000305175781,103.27156066894531,8706200.0
2017-05-01,104.73999786376953,106.8499984741211,104.44999694824219,106.63999938964844,105.58847045898438,7693300.0
2017-05-02,105.55000305175781,105.5999984741211,102.55999755859375,103.4800033569336,102.45964050292969,15749300.0
2017-05-03,103.19999694824219,104.63999938964844,102.5999984741211,104.25,103.22203063964844,8422600.0
2017-05-04,104.5,104.94999694824219,103.52999877929688,103.8499984741211,102.82598876953125,5244700.0
2017-05-05,103.37999725341797,104.1500015258789,102.75,103.86000061035156,102.83589935302734,5710700.0
2017-05-08,104.33999633789062,104.4000015258789,102.30999755859375,102.7699966430664,101.75662994384766,9131000.0
2017-05-09,103.0,104.93000030517578,102.66000366210938,102.94000244140625,101.92497253417969,21191800.0
2017-05-10,114.29000091552734,121.81999969482422,114.0199966430664,121.29000091552734,120.09402465820312,53227400.0
2017-05-11,120.05000305175781,130.42999267578125,119.91000366210938,126.5,125.25265502929688,48494800.0
2017-05-12,126.62999725341797,129.60000610351562,125.77999877929688,127.88999938964844,126.62894439697266,24065500.0
2017-05-15,129.55999755859375,134.41000366210938,129.3800048828125,134.30999755859375,132.9856719970703,27188500.0
2017-05-16,136.3800048828125,137.44000244140625,133.36000061035156,136.80999755859375,135.4609832763672,28017500.0
2017-05-17,134.10000610351562,134.86000061035156,127.55000305175781,127.72000122070312,126.46064758300781,31784200.0
2017-05-18,129.5,133.42999267578125,127.05000305175781,133.07000732421875,131.7578887939453,28900800.0
2017-05-19,137.02999877929688,138.22000122070312,135.22000122070312,136.0,134.80078125,25459300.0
2017-05-22,137.77000427246094,139.47999572753906,137.3300018310547,138.89999389648438,137.67523193359375,20915200.0
2017-05-23,139.6999969482422,139.7899932861328,135.7100067138672,137.02999877929688,135.8217010498047,17031200.0
2017-05-24,140.9600067138672,141.07000732421875,138.0800018310547,138.57000732421875,137.34812927246094,20399900.0
2017-05-25,140.0,140.02999877929688,136.44000244140625,138.25999450683594,137.04087829589844,15205700.0
2017-05-26,137.92999267578125,145.27999877929688,137.11000061035156,141.83999633789062,140.5893096923828,19478500.0
2017-05-30,143.6999969482422,146.2899932861328,143.0500030517578,144.8699951171875,143.59259033203125,24741300.0
2017-05-31,146.69000244140625,147.0,142.0500030517578,144.35000610351562,143.07717895507812,22182900.0
2017-06-01,144.99000549316406,145.02999877929688,142.52000427246094,144.36000061035156,143.08709716796875,12583500.0
2017-06-02,144.24000549316406,145.3000030517578,143.39999389648438,143.63999938964844,142.37344360351562,12186400.0
2017-06-05,142.97999572753906,148.52999877929688,142.50999450683594,148.00999450683594,146.70489501953125,20434400.0
2017-06-06,147.82000732421875,149.69000244140625,146.8000030517578,147.33999633789062,146.04083251953125,18968200.0
2017-06-07,148.3300018310547,149.8800048828125,147.6999969482422,149.1199951171875,147.80511474609375,15315300.0
2017-06-08,153.4600067138672,160.0,151.7899932861328,159.94000244140625,158.52972412109375,29043600.0
2017-06-09,164.74000549316406,168.5,142.75,149.60000610351562,148.28086853027344,92323200.0
2017-06-12,145.8800048828125,151.6999969482422,142.11000061035156,149.97000122070312,148.64759826660156,42438300.0
2017-06-13,154.39999389648438,154.77000427246094,145.64999389648438,151.39999389648438,150.06500244140625,41812600.0
2017-06-14,151.52000427246094,154.05999755859375,148.5,151.72000122070312,150.38218688964844,29616000.0
2017-06-15,146.9600067138672,153.60000610351562,146.5,152.3699951171875,151.02645874023438,24095600.0
2017-06-16,152.75999450683594,154.6999969482422,150.24000549316406,151.6199951171875,150.2830810546875,23124000.0
2017-06-19,153.41000366210938,157.52999877929688,153.25999450683594,157.32000732421875,155.9328155517578,19454400.0
2017-06-20,159.02999877929688,161.74000549316406,156.9199981689453,157.08999633789062,155.70481872558594,27386100.0
2017-06-21,158.2100067138672,159.6199951171875,155.6999969482422,159.47000122070312,158.06385803222656,17066300.0
2017-06-22,159.8000030517578,160.33999633789062,157.39999389648438,158.3699951171875,156.9735565185547,11728300.0
2017-06-23,158.67999267578125,159.32000732421875,153.22000122070312,153.8300018310547,152.4735870361328,27214700.0
2017-06-26,155.16000366210938,156.60000610351562,148.3300018310547,152.14999389648438,150.80836486816406,26599000.0
2017-06-27,151.44000244140625,151.7899932861328,146.35000610351562,146.5800018310547,145.2875213623047,24987300.0
2017-06-28,149.32000732421875,151.94000244140625,145.75,151.75,150.41192626953125,24873700.0
2017-06-29,150.60000610351562,150.72000122070312,144.0800018310547,146.67999267578125,145.3865966796875,26610600.0
2017-06-30,147.3800048828125,147.92999267578125,143.5,144.55999755859375,143.28533935546875,18276500.0
2017-07-03,145.0500030517578,145.64999389648438,138.5800018310547,139.3300018310547,138.10140991210938,17726800.0
2017-07-05,141.89999389648438,144.22000122070312,141.1300048828125,143.0500030517578,141.7886505126953,20504700.0
2017-07-06,141.8699951171875,145.3800048828125,139.75999450683594,143.47999572753906,142.21484375,18657100.0
2017-07-07,145.77999877929688,147.5,144.85000610351562,146.75999450683594,145.46591186523438,16374300.0
2017-07-10,149.74000549316406,154.0,148.67999267578125,153.6999969482422,152.34474182128906,23962300.0
2017-07-11,153.85000610351562,156.19000244140625,152.14999389648438,155.8800048828125,154.50550842285156,18948900.0
2017-07-12,158.3000030517578,163.0,156.55999755859375,162.50999450683594,161.0770263671875,28630200.0
2017-07-13,163.0,166.3000030517578,158.75,160.6300048828125,159.213623046875,34228300.0
2017-07-14,161.2899932861328,165.00999450683594,161.00999450683594,164.9499969482422,163.49551391601562,23548700.0
2017-07-17,166.3300018310547,167.5,161.75,164.25,162.8016815185547,23269800.0
2017-07-18,161.77999877929688,166.5500030517578,161.3000030517578,165.9600067138672,164.4966583251953,19416000.0
2017-07-19,166.3300018310547,167.39999389648438,164.61000061035156,165.10000610351562,163.64422607421875,17176100.0
2017-07-20,165.92999267578125,167.50999450683594,163.91000366210938,167.5,166.02304077148438,17489900.0
2017-07-21,166.6699981689453,169.3000030517578,166.08999633789062,168.10000610351562,166.6177520751953,16208300.0
2017-07-24,168.38999938964844,168.77999877929688,165.72000122070312,166.14999389648438,164.68492126464844,16313100.0
2017-07-25,165.22000122070312,165.92999267578125,163.5800018310547,165.35000610351562,163.89202880859375,12413900.0
2017-07-26,167.67999267578125,169.92999267578125,165.85000610351562,167.25999450683594,165.78515625,16010100.0
2017-07-27,168.27000427246094,168.74000549316406,157.55999755859375,161.74000549316406,160.31385803222656,19571400.0
2017-07-28,160.2899932861328,165.3800048828125,159.27999877929688,164.38999938964844,162.94044494628906,12833700.0
2017-07-31,164.94000244140625,166.39999389648438,160.6199951171875,162.50999450683594,161.0770263671875,13991800.0
2017-08-01,162.1300048828125,164.55999755859375,161.0,164.49000549316406,163.0395965576172,10784600.0
2017-08-02,165.75,165.91000366210938,161.27000427246094,164.38999938964844,162.94044494628906,11961100.0
2017-08-03,164.3699951171875,166.6300048828125,163.67999267578125,166.47999572753906,165.01205444335938,11060500.0
2017-08-04,167.39999389648438,170.07000732421875,166.47999572753906,167.2100067138672,165.735595703125,14727400.0
2017-08-07,168.38999938964844,172.3699951171875,168.0,172.35000610351562,170.83029174804688,17935300.0
2017-08-08,173.88999938964844,174.55999755859375,168.7100067138672,170.3000030517578,168.79835510253906,18883400.0
2017-08-09,168.42999267578125,172.2100067138672,167.6699981689453,172.11000061035156,170.59237670898438,13269600.0
2017-08-10,172.16000366210938,172.66000366210938,164.3300018310547,164.74000549316406,163.28738403320312,33202200.0
2017-08-11,157.13999938964844,159.0,152.91000366210938,155.9600067138672,154.58480834960938,37429900.0
2017-08-14,159.6699981689453,168.5500030517578,159.1999969482422,168.39999389648438,166.91510009765625,31975500.0
2017-08-15,168.61000061035156,169.6699981689453,165.58999633789062,166.97999572753906,165.5076141357422,19113300.0
2017-08-16,167.58999633789062,168.5399932861328,163.83999633789062,165.14999389648438,163.6937713623047,14915800.0
2017-08-17,164.80999755859375,165.5,161.3800048828125,161.47000122070312,160.0462188720703,13136100.0
2017-08-18,163.6699981689453,164.36000061035156,159.63999938964844,161.5,160.075927734375,15030100.0
2017-08-21,162.49000549316406,162.9499969482422,157.3699951171875,159.14999389648438,157.74668884277344,15591800.0
2017-08-22,160.49000549316406,162.7899932861328,159.7100067138672,162.5500030517578,161.25856018066406,11261400.0
2017-08-23,161.1999969482422,166.25,160.85000610351562,165.8000030517578,164.4827423095703,14488000.0
2017-08-24,167.10000610351562,167.27999877929688,164.1199951171875,165.19000244140625,163.87757873535156,11742500.0
2017-08-25,166.1699981689453,166.5800018310547,163.5500030517578,163.80999755859375,162.50851440429688,8930000.0
2017-08-28,164.5800018310547,165.10000610351562,162.3300018310547,164.97000122070312,163.65931701660156,9737400.0
2017-08-29,162.58999633789062,165.5800018310547,162.25999450683594,164.6999969482422,163.39144897460938,8102400.0
2017-08-30,165.5,166.1300048828125,164.27000427246094,165.67999267578125,164.36367797851562,9610000.0
2017-08-31,166.5,169.60000610351562,166.1999969482422,169.44000244140625,168.09381103515625,15317100.0
2017-09-01,169.9499969482422,171.89999389648438,169.60000610351562,170.4600067138672,169.105712890625,11135800.0
2017-09-05,168.3800048828125,168.5800018310547,163.55999755859375,165.91000366210938,164.59185791015625,17384100.0
2017-09-06,167.24000549316406,167.8000030517578,164.39999389648438,165.80999755859375,164.49266052246094,9941800.0
2017-09-07,166.49000549316406,167.88999938964844,164.9499969482422,166.5800018310547,165.25653076171875,8821700.0
2017-09-08,166.11000061035156,166.7100067138672,162.7100067138672,163.69000244140625,162.3894805908203,12471400.0
2017-09-11,165.5399932861328,169.42999267578125,165.32000732421875,169.0,167.65731811523438,14186100.0
2017-09-12,170.0,170.0,166.97000122070312,169.61000061035156,168.26243591308594,10287200.0
2017-09-13,168.58999633789062,171.5399932861328,167.27999877929688,170.3699951171875,169.01638793945312,14524000.0
2017-09-14,168.7899932861328,172.55999755859375,167.8000030517578,169.39999389648438,168.05413818359375,12842800.0
2017-09-15,172.86000061035156,180.11000061035156,172.64999389648438,180.11000061035156,178.67901611328125,34119800.0
2017-09-18,185.13999938964844,191.1999969482422,184.86000061035156,187.5500030517578,186.05992126464844,42111500.0
2017-09-19,185.50999450683594,189.85000610351562,184.6199951171875,187.35000610351562,185.86151123046875,21857000.0
2017-09-20,187.5,189.4199981689453,184.2100067138672,185.83999633789062,184.363525390625,18123000.0
2017-09-21,181.63999938964844,182.6999969482422,177.61000061035156,180.75999450683594,179.32386779785156,26890000.0
2017-09-22,180.3000030517578,182.30999755859375,178.60000610351562,179.0,177.5778350830078,12280800.0
2017-09-25,177.75,177.8000030517578,170.16000366210938,171.0,169.64141845703125,21864500.0
2017-09-26,176.4499969482422,178.67999267578125,170.35000610351562,171.9600067138672,170.5937957763672,28140500.0
2017-09-27,175.6199951171875,176.27000427246094,172.75,175.72999572753906,174.3338165283203,17843000.0
2017-09-28,176.02000427246094,176.17999267578125,173.75999450683594,175.67999267578125,174.2842254638672,10881100.0
2017-09-29,179.0800018310547,179.72999572753906,177.25,178.77000427246094,177.3496856689453,15477300.0
2017-10-02,180.8000030517578,181.97999572753906,177.0,179.0,177.5778350830078,12587000.0
2017-10-03,179.25,180.5800018310547,177.5800018310547,179.3699951171875,177.94491577148438,9758300.0
2017-10-04,179.6199951171875,181.77000427246094,178.13999938964844,180.8699951171875,179.4329833984375,10696200.0
2017-10-05,181.86000061035156,182.0,179.55999755859375,180.77000427246094,179.33377075195312,10934100.0
2017-10-06,179.64999389648438,181.83999633789062,179.0,181.3000030517578,179.8595733642578,7970000.0
2017-10-09,182.7899932861328,186.72999572753906,182.02999877929688,185.38999938964844,183.9170684814453,14087300.0
2017-10-10,191.42999267578125,192.9499969482422,187.25999450683594,188.92999267578125,187.428955078125,24371900.0
2017-10-11,189.60000610351562,191.0,187.74000549316406,190.94000244140625,189.4229736328125,13237700.0
2017-10-12,191.0800018310547,193.08999633789062,189.92999267578125,191.02999877929688,189.51223754882812,13207300.0
2017-10-13,193.5500030517578,195.0,191.64999389648438,194.58999633789062,193.04396057128906,15718200.0
2017-10-16,195.8000030517578,198.0500030517578,193.24000549316406,197.92999267578125,196.35745239257812,14416000.0
2017-10-17,197.08999633789062,198.89999389648438,196.35000610351562,197.75,196.1788787841797,11964900.0
2017-10-18,198.11000061035156,198.13999938964844,193.32000732421875,197.5800018310547,196.0102081298828,14182900.0
2017-10-19,194.44000244140625,198.0,192.4499969482422,197.8000030517578,196.2284698486328,14269300.0
2017-10-20,198.49000549316406,199.58999633789062,196.5399932861328,196.89999389648438,195.3356170654297,11290500.0
2017-10-23,197.77999877929688,198.85000610351562,195.8000030517578,196.6199951171875,195.057861328125,10717400.0
2017-10-24,196.99000549316406,198.75,195.94000244140625,198.67999267578125,197.1014862060547,10181100.0
2017-10-25,197.0800018310547,199.22000122070312,191.1699981689453,193.66000366210938,192.1213836669922,20704000.0
2017-10-26,194.77999877929688,196.16000366210938,193.80999755859375,195.69000244140625,194.13525390625,8068600.0
2017-10-27,197.8000030517578,201.8699951171875,196.75,201.86000061035156,200.2562255859375,14304800.0
2017-10-30,201.86000061035156,206.08999633789062,201.22000122070312,203.83999633789062,202.22048950195312,12601400.0
2017-10-31,205.1300048828125,207.88999938964844,204.89999389648438,206.80999755859375,205.16688537597656,10297700.0
2017-11-01,209.35000610351562,209.97000122070312,204.60000610351562,207.1999969482422,205.5537872314453,12564400.0
2017-11-02,206.0,207.80999755859375,203.64999389648438,205.94000244140625,204.30381774902344,8557700.0
2017-11-03,207.1999969482422,208.69000244140625,205.33999633789062,208.69000244140625,207.03195190429688,8841000.0
2017-11-06,207.1999969482422,209.97999572753906,206.6999969482422,209.6300048828125,207.96450805664062,9748600.0
2017-11-07,210.5500030517578,212.89999389648438,210.05999755859375,212.02999877929688,210.3453826904297,10692500.0
2017-11-08,211.85000610351562,212.0,207.24000549316406,209.16000366210938,207.49822998046875,13074700.0
2017-11-09,205.27000427246094,206.3300018310547,200.3699951171875,205.32000732421875,203.68875122070312,24464100.0
2017-11-10,213.0800018310547,218.6699981689453,211.6300048828125,216.13999938964844,214.4227752685547,31331400.0
2017-11-13,216.13999938964844,217.1699981689453,212.00999450683594,212.6300048828125,210.94068908691406,14559400.0
2017-11-14,213.0,214.8000030517578,211.22999572753906,214.17999267578125,212.47836303710938,13232300.0
2017-11-15,211.9499969482422,212.0,207.8000030517578,209.97999572753906,208.3116912841797,12548700.0
2017-11-16,212.97999572753906,214.1999969482422,211.25,211.61000061035156,209.92877197265625,11044200.0
2017-11-17,213.9199981689453,215.35000610351562,210.75,211.36000061035156,209.6807403564453,12891600.0
2017-11-20,211.99000549316406,214.57000732421875,210.5,214.0800018310547,212.37913513183594,9902500.0
2017-11-21,215.69000244140625,216.52000427246094,214.39999389648438,216.0500030517578,214.33349609375,9979400.0
2017-11-22,217.0,217.0,213.61000061035156,214.92999267578125,213.3705291748047,8916000.0
2017-11-24,215.58999633789062,217.0,214.60000610351562,216.9600067138672,215.3857879638672,4518800.0
2017-11-27,217.30999755859375,217.36000061035156,214.00999450683594,214.13999938964844,212.58627319335938,10572400.0
2017-11-28,214.35000610351562,214.72999572753906,208.24000549316406,210.7100067138672,209.18116760253906,12818800.0
2017-11-29,210.00999450683594,210.1199951171875,191.22999572753906,196.4199981689453,194.99484252929688,34919700.0
2017-11-30,199.1999969482422,202.67999267578125,196.64999389648438,200.7100067138672,199.2537384033203,20594200.0
2017-12-01,199.30999755859375,200.1300048828125,192.47000122070312,197.67999267578125,196.24569702148438,20288700.0
2017-12-04,200.0500030517578,200.3000030517578,184.5,186.66000366210938,185.30563354492188,31021100.0
2017-12-05,182.39999389648438,192.6999969482422,180.5800018310547,187.74000549316406,186.3778076171875,24537200.0
2017-12-06,185.6999969482422,190.13999938964844,184.83999633789062,189.25999450683594,187.88677978515625,11675800.0
2017-12-07,191.9600067138672,193.60000610351562,190.1199951171875,191.99000549316406,190.5969696044922,13565000.0
2017-12-08,194.00999450683594,194.77999877929688,191.14999389648438,191.49000549316406,190.10060119628906,11671900.0
2017-12-11,192.05999755859375,194.77999877929688,191.4199981689453,194.66000366210938,193.24758911132812,9318700.0
2017-12-12,192.89999389648438,193.83999633789062,189.88999938964844,190.83999633789062,189.455322265625,11375400.0
2017-12-13,192.5,192.5500030517578,185.8800048828125,186.17999267578125,184.8291473388672,13857000.0
2017-12-14,185.9199981689453,189.33999633789062,184.60000610351562,186.47000122070312,185.11700439453125,10954100.0
2017-12-15,188.25,192.3800048828125,185.6199951171875,191.55999755859375,190.17010498046875,16750900.0
2017-12-18,193.1999969482422,198.02000427246094,192.0,197.89999389648438,196.46409606933594,11942600.0
2017-12-19,197.52000427246094,197.72999572753906,194.9600067138672,196.11000061035156,194.68707275390625,9327500.0
2017-12-20,197.6999969482422,198.07000732421875,194.5500030517578,196.8000030517578,195.3720703125,7220500.0
2017-12-21,196.94000244140625,197.9499969482422,195.5500030517578,195.88999938964844,194.46864318847656,7522600.0
2017-12-22,194.39999389648438,195.64999389648438,191.25,195.27000427246094,193.85317993164062,11656900.0
2017-12-26,193.02999877929688,197.75,191.82000732421875,197.44000244140625,196.00743103027344,8877000.0
2017-12-27,196.89999389648438,199.97000122070312,196.30999755859375,197.1699981689453,195.73939514160156,8237200.0
2017-12-28,198.1300048828125,199.3800048828125,197.14999389648438,197.39999389648438,195.9677276611328,6006200.0
2017-12-29,198.4600067138672,198.4600067138672,193.5,193.5,192.0960235595703,6999100.0
2018-01-02,195.77999877929688,199.5,194.5,199.35000610351562,197.90357971191406,8890400.0
2018-01-03,204.10000610351562,213.6999969482422,203.75,212.47000122070312,210.92837524414062,22867600.0
2018-01-04,215.75999450683594,218.0500030517578,212.69000244140625,213.58999633789062,212.0402374267578,14581700.0
2018-01-05,214.19000244140625,216.91000366210938,211.0800018310547,215.39999389648438,213.83709716796875,14503100.0
2018-01-08,220.39999389648438,225.0,218.5800018310547,222.0,220.38922119140625,22030400.0
2018-01-09,222.22000122070312,223.82000732421875,218.63999938964844,221.94000244140625,220.3296661376953,12425000.0
2018-01-10,218.1999969482422,223.82000732421875,216.0,223.67999267578125,222.05703735351562,14566600.0
2018-01-11,225.0,226.27000427246094,223.2100067138672,224.0800018310547,222.4541473388672,10150800.0
2018-01-12,223.60000610351562,224.99000549316406,221.33999633789062,222.97999572753906,221.3621063232422,8997900.0
2018-01-16,224.0500030517578,227.50999450683594,216.69000244140625,220.11000061035156,218.51295471191406,17558700.0
2018-01-17,220.6999969482422,225.1199951171875,216.89999389648438,224.72000122070312,223.08949279785156,13460200.0
2018-01-18,223.94000244140625,226.63999938964844,222.67999267578125,224.44000244140625,222.8115234375,10215800.0
2018-01-19,228.08999633789062,231.08999633789062,227.0,230.11000061035156,228.4403533935547,15234500.0
2018-01-22,230.42999267578125,233.75999450683594,228.10000610351562,233.69000244140625,231.99441528320312,13773600.0
2018-01-23,235.85000610351562,239.8300018310547,235.10000610351562,238.91000366210938,237.17654418945312,11880700.0
2018-01-24,239.0399932861328,240.49000549316406,233.5500030517578,235.8000030517578,234.08909606933594,14499300.0
2018-01-25,238.0,239.75,235.75,236.35000610351562,234.63510131835938,10247100.0
2018-01-26,238.1199951171875,243.33999633789062,237.60000610351562,243.3300018310547,241.56446838378906,12908900.0
2018-01-29,242.74000549316406,248.11000061035156,240.61000061035156,246.85000610351562,245.05892944335938,11377900.0
2018-01-30,241.11000061035156,246.4199981689453,238.41000366210938,242.72000122070312,240.9588623046875,14270800.0
2018-01-31,245.77000427246094,249.27000427246094,244.4499969482422,245.8000030517578,244.01654052734375,11964400.0
2018-02-01,238.52000427246094,246.89999389648438,238.05999755859375,240.5,238.75498962402344,12980600.0
2018-02-02,237.0,237.97000122070312,231.1699981689453,233.52000427246094,231.82565307617188,17961600.0
2018-02-05,227.0,233.22999572753906,205.0,213.6999969482422,212.14944458007812,29130100.0
2018-02-06,204.39999389648438,225.6999969482422,204.0,225.5800018310547,223.94325256347656,27870000.0
2018-02-07,229.5800018310547,234.97000122070312,226.6999969482422,228.8000030517578,227.13986206054688,20073300.0
2018-02-08,233.8800048828125,235.22000122070312,217.50999450683594,217.52000427246094,215.9417266845703,28600000.0
2018-02-09,238.25,238.88999938964844,217.52000427246094,232.0800018310547,230.3960723876953,41865100.0
2018-02-12,235.36000061035156,235.47999572753906,225.02999877929688,228.02999877929688,226.37545776367188,27329300.0
2018-02-13,226.55999755859375,234.5,225.25,232.6300048828125,230.9420928955078,15638100.0
2018-02-14,231.0,242.58999633789062,230.5500030517578,241.4199981689453,239.66831970214844,18624700.0
2018-02-15,244.7899932861328,248.3699951171875,241.52000427246094,246.5,244.7114715576172,17472500.0
2018-02-16,245.39999389648438,250.0,243.47000122070312,243.83999633789062,242.07077026367188,15941400.0
2018-02-20,244.75,251.8699951171875,244.60000610351562,249.0800018310547,247.27276611328125,17156000.0
2018-02-21,251.69000244140625,251.97000122070312,241.36000061035156,241.50999450683594,239.75765991210938,22307300.0
2018-02-22,242.72999572753906,245.6300048828125,239.5,242.14999389648438,240.5424041748047,13359100.0
2018-02-23,244.57000732421875,245.92999267578125,242.52000427246094,245.92999267578125,244.2973175048828,10382500.0
2018-02-26,247.8000030517578,247.97999572753906,244.05999755859375,246.5800018310547,244.94300842285156,11732800.0
2018-02-27,245.5,248.91000366210938,245.1300048828125,246.05999755859375,244.4264678955078,11385900.0
2018-02-28,246.5,248.10000610351562,241.52999877929688,242.0,240.39340209960938,13077900.0
2018-03-01,241.91000366210938,244.08999633789062,228.1199951171875,232.2100067138672,230.66842651367188,26003000.0
2018-03-02,227.86000061035156,236.8000030517578,221.85000610351562,236.5399932861328,234.9696502685547,22835700.0
2018-03-05,234.50999450683594,237.25,229.52000427246094,235.64999389648438,234.08558654785156,15519400.0
2018-03-06,239.10000610351562,242.94000244140625,237.36000061035156,242.16000366210938,240.55235290527344,15920200.0
2018-03-07,238.0,243.9499969482422,237.9499969482422,241.83999633789062,240.23448181152344,14530200.0
2018-03-08,242.9499969482422,242.9499969482422,239.38999938964844,241.17999267578125,239.578857421875,10297800.0
2018-03-09,243.10000610351562,245.85000610351562,242.4499969482422,245.3300018310547,243.7012939453125,12638100.0
2018-03-12,247.0,253.0,246.6699981689453,249.75999450683594,248.1018829345703,15126500.0
2018-03-13,251.49000549316406,254.5,246.0399932861328,247.7100067138672,246.0655059814453,15494300.0
2018-03-14,249.4499969482422,250.5500030517578,246.22000122070312,248.74000549316406,247.0886688232422,12637400.0
2018-03-15,249.2899932861328,252.6199951171875,247.63999938964844,249.33999633789062,247.68467712402344,10048800.0
2018-03-16,250.0,251.25,248.47999572753906,250.47999572753906,248.81710815429688,9986400.0
2018-03-19,248.17999267578125,249.35000610351562,237.0,241.0,239.40005493164062,17844300.0
2018-03-20,241.1199951171875,251.14999389648438,241.1199951171875,249.5800018310547,247.923095703125,13867400.0
2018-03-21,249.32000732421875,252.0,247.3300018310547,248.55999755859375,246.9098663330078,10967200.0
2018-03-22,246.0,247.8800048828125,240.33999633789062,241.85000610351562,240.24440002441406,13779900.0
2018-03-23,242.39999389648438,242.5,232.52000427246094,232.97000122070312,231.4233856201172,18390500.0
2018-03-26,238.0,244.52999877929688,235.89999389648438,244.47999572753906,242.85694885253906,15285600.0
2018-03-27,247.75,250.0,219.85000610351562,225.52000427246094,224.0228271484375,35225000.0
2018-03-28,224.1300048828125,229.38999938964844,217.0,221.35000610351562,219.88052368164062,23647600.0
2018-03-29,224.11000061035156,235.5,220.6999969482422,231.58999633789062,230.05252075195312,22915700.0
2018-04-02,228.74000549316406,234.64999389648438,217.5,221.0500030517578,219.58248901367188,23052300.0
2018-04-03,227.8000030517578,230.35000610351562,221.35000610351562,225.35000610351562,223.8539581298828,16685800.0
2018-04-04,215.00999450683594,226.66000366210938,214.0,226.24000549316406,224.73805236816406,19729200.0
2018-04-05,228.60000610351562,229.1300048828125,218.49000549316406,221.3800048828125,219.91030883789062,17531000.0
2018-04-06,217.22999572753906,221.60000610351562,213.07000732421875,214.25,212.82763671875,16574700.0
2018-04-09,216.8000030517578,221.97000122070312,214.60000610351562,215.41000366210938,213.97994995117188,12488100.0
2018-04-10,224.72000122070312,229.0,222.41000366210938,227.91000366210938,226.39695739746094,19041900.0
2018-04-11,227.30999755859375,228.97999572753906,224.9199981689453,226.24000549316406,224.73805236816406,11506100.0
2018-04-12,230.0,235.32000732421875,228.2100067138672,234.60000610351562,233.04254150390625,14848000.0
2018-04-13,237.1699981689453,237.50999450683594,229.5500030517578,231.5,229.96311950683594,12575900.0
2018-04-16,231.77000427246094,232.83999633789062,227.67999267578125,231.49000549316406,229.95318603515625,8769800.0
2018-04-17,233.60000610351562,238.39999389648438,231.35000610351562,237.5399932861328,235.96299743652344,11180600.0
2018-04-18,235.5,239.25,232.77000427246094,236.3699951171875,234.80081176757812,9784100.0
2018-04-19,231.75,233.10000610351562,226.8000030517578,229.0399932861328,227.51943969726562,11799900.0
2018-04-20,228.69000244140625,232.10000610351562,227.4499969482422,228.7100067138672,227.19163513183594,9655000.0
2018-04-23,229.42999267578125,231.5,222.8300018310547,223.8800048828125,222.39373779296875,10687700.0
2018-04-24,224.9199981689453,228.8000030517578,218.55999755859375,221.1999969482422,219.7314910888672,10364900.0
2018-04-25,220.0,221.5800018310547,210.3000030517578,216.66000366210938,215.2216339111328,14712300.0
2018-04-26,223.1999969482422,225.5500030517578,220.52999877929688,225.22000122070312,223.72479248046875,9395600.0
2018-04-27,229.5,230.3000030517578,224.6199951171875,226.3300018310547,224.8274688720703,10021200.0
2018-04-30,226.99000549316406,229.0,224.1199951171875,224.89999389648438,223.4069366455078,8196100.0
2018-05-01,224.57000732421875,227.25,222.1999969482422,227.13999938964844,225.632080078125,6344700.0
2018-05-02,227.0,228.8000030517578,225.25,226.30999755859375,224.8075714111328,6706200.0
2018-05-03,227.60000610351562,234.0500030517578,225.77000427246094,232.99000549316406,231.44325256347656,11078600.0
2018-05-04,231.8300018310547,239.19000244140625,231.1300048828125,239.05999755859375,237.47293090820312,10016500.0
2018-05-07,243.2899932861328,250.99000549316406,242.88999938964844,248.67999267578125,247.02906799316406,17190400.0
2018-05-08,248.69000244140625,250.50999450683594,246.7100067138672,250.39999389648438,248.73764038085938,12665400.0
2018-05-09,251.2100067138672,255.8699951171875,250.11000061035156,255.77999877929688,254.08192443847656,14919000.0
2018-05-10,257.9200134277344,260.5,257.20001220703125,260.1300048828125,258.40301513671875,24852000.0
2018-05-11,252.77999877929688,259.7900085449219,250.5399932861328,254.52999877929688,252.84024047851562,30361400.0
2018-05-14,256.07000732421875,258.489990234375,254.39999389648438,255.36000061035156,253.6647186279297,13078500.0
2018-05-15,252.7899932861328,252.89999389648438,241.5,245.55999755859375,243.92979431152344,24088200.0
2018-05-16,244.0,248.52000427246094,242.50999450683594,246.00999450683594,244.37680053710938,13845700.0
2018-05-17,246.0800018310547,251.5,245.42999267578125,247.7100067138672,246.0655059814453,12994600.0
2018-05-18,249.80999755859375,252.3699951171875,245.74000549316406,245.94000244140625,244.3072509765625,12092900.0
2018-05-21,249.8800048828125,250.02999877929688,240.49000549316406,244.24000549316406,242.61856079101562,16015600.0
2018-05-22,244.77999877929688,245.8000030517578,240.25,242.6999969482422,241.0887451171875,12956600.0
2018-05-23,240.27999877929688,247.58999633789062,240.25,247.5399932861328,246.0487060546875,11073900.0
2018-05-24,247.38999938964844,249.39999389648438,245.24000549316406,247.69000244140625,246.1977996826172,10934300.0
2018-05-25,248.1999969482422,249.94000244140625,246.75999450683594,249.27999877929688,247.77821350097656,7302800.0
2018-05-29,248.5500030517578,251.33999633789062,246.6999969482422,248.58999633789062,247.09239196777344,8817100.0
2018-05-30,249.9499969482422,253.33999633789062,248.9499969482422,252.99000549316406,251.4658966064453,9774900.0
2018-05-31,251.6999969482422,255.1999969482422,251.27000427246094,252.19000244140625,250.67066955566406,12346700.0
2018-06-01,254.0,257.8699951171875,253.64999389648438,257.6199951171875,256.0679626464844,10549200.0
2018-06-04,259.0,265.739990234375,257.70001220703125,264.8500061035156,263.25439453125,16050600.0
2018-06-05,264.9800109863281,266.5899963378906,263.1700134277344,265.07000732421875,263.47314453125,9792800.0
2018-06-06,261.42999267578125,265.2799987792969,260.7699890136719,265.1499938964844,263.5525817871094,9283900.0
2018-06-07,265.0,265.4800109863281,259.25,262.8999938964844,261.316162109375,9236200.0
2018-06-08,259.9599914550781,264.0,259.20001220703125,262.2799987792969,260.69989013671875,9011400.0
2018-06-11,261.7699890136719,263.45001220703125,260.1000061035156,260.6199951171875,259.04986572265625,6634300.0
2018-06-12,261.69000244140625,263.07000732421875,259.6600036621094,262.5799865722656,260.998046875,7979000.0
2018-06-13,262.6400146484375,265.6700134277344,262.0299987792969,262.3999938964844,260.8191833496094,8455200.0
2018-06-14,264.2200012207031,269.20001220703125,263.6199951171875,266.9100036621094,265.3020324707031,10750400.0
2018-06-15,264.6000061035156,267.4800109863281,263.3500061035156,265.260009765625,263.6619567871094,10806500.0
2018-06-18,263.4800109863281,265.79998779296875,262.3800048828125,265.0899963378906,263.4929504394531,8906700.0
2018-06-19,260.9200134277344,263.6400146484375,255.02000427246094,260.1700134277344,258.6026306152344,14873300.0
2018-06-20,261.8299865722656,264.45001220703125,260.2799987792969,262.30999755859375,260.729736328125,9244500.0
2018-06-21,263.6000061035156,264.3399963378906,256.79998779296875,257.1099853515625,255.56105041503906,8987900.0
2018-06-22,257.95001220703125,258.489990234375,250.3300018310547,250.9499969482422,249.4381561279297,10854000.0
2018-06-25,246.64999389648438,246.8000030517578,235.5399932861328,239.1199951171875,237.67942810058594,16645400.0
2018-06-26,243.6999969482422,245.64999389648438,239.91000366210938,241.99000549316406,240.53213500976562,11972100.0
2018-06-27,243.75,246.42999267578125,235.5,235.72000122070312,234.29989624023438,11347300.0
2018-06-28,235.32000732421875,241.33999633789062,235.00999450683594,240.86000061035156,239.40895080566406,8450300.0
2018-06-29,243.49000549316406,244.0,236.85000610351562,236.89999389648438,235.47279357910156,9807500.0
2018-07-02,234.08999633789062,242.38999938964844,233.25999450683594,242.24000549316406,240.78060913085938,8939300.0
2018-07-03,243.63999938964844,243.8800048828125,236.5,236.83999633789062,235.4131622314453,5568300.0
2018-07-05,239.07000732421875,242.92999267578125,237.5,242.72999572753906,241.26766967773438,7655400.0
2018-07-06,241.74000549316406,247.6699981689453,240.8800048828125,247.3300018310547,245.83998107910156,7408800.0
2018-07-09,250.3300018310547,250.72000122070312,246.07000732421875,249.25,247.74839782714844,7597000.0
2018-07-10,249.75,254.13999938964844,248.1199951171875,253.25,251.7242889404297,9000400.0
2018-07-11,249.5,250.89999389648438,247.10000610351562,247.52999877929688,246.0387725830078,9187700.0
2018-07-12,249.36000061035156,253.1699981689453,248.9600067138672,251.22999572753906,249.71646118164062,8637700.0
2018-07-13,251.97999572753906,251.97999572753906,247.6199951171875,249.32000732421875,247.81797790527344,6174700.0
2018-07-16,248.1999969482422,250.33999633789062,247.6999969482422,248.1999969482422,246.70472717285156,4925900.0
2018-07-17,246.2100067138672,254.3000030517578,245.17999267578125,253.69000244140625,252.1616668701172,9053400.0
2018-07-18,253.38999938964844,253.9499969482422,249.63999938964844,251.6999969482422,250.18362426757812,6941000.0
2018-07-19,250.94000244140625,253.38999938964844,250.3300018310547,252.02999877929688,250.51165771484375,5893800.0
2018-07-20,251.92999267578125,253.5,250.4499969482422,250.88999938964844,249.37852478027344,5558800.0
2018-07-23,249.82000732421875,249.88999938964844,243.27999877929688,249.41000366210938,247.90744018554688,7539600.0
2018-07-24,251.35000610351562,254.85000610351562,248.0,248.7100067138672,247.211669921875,8865500.0
2018-07-25,249.08999633789062,252.3800048828125,246.75,251.8699951171875,250.35263061523438,7977800.0
2018-07-26,251.05999755859375,256.3299865722656,250.3800048828125,254.83999633789062,253.30471801757812,8128100.0
2018-07-27,256.32000732421875,256.6000061035156,249.83999633789062,252.02000427246094,250.50172424316406,7385500.0
2018-07-30,252.58999633789062,252.8300018310547,242.72000122070312,244.1300048828125,242.6592559814453,8508500.0
2018-07-31,243.7100067138672,247.8800048828125,242.13999938964844,244.86000061035156,243.3848419189453,7099700.0
2018-08-01,246.1300048828125,248.36000061035156,243.88999938964844,246.47000122070312,244.9851531982422,7088900.0
2018-08-02,243.58999633789062,250.77999877929688,241.2100067138672,250.6199951171875,249.11013793945312,6741700.0
2018-08-03,251.61000061035156,253.05999755859375,250.92999267578125,252.10000610351562,250.58123779296875,5357200.0
2018-08-06,251.58999633789062,254.1699981689453,249.7100067138672,254.02999877929688,252.49960327148438,5187700.0
2018-08-07,256.0,257.70001220703125,254.9199981689453,256.95001220703125,255.4020233154297,6453300.0
2018-08-08,257.0,260.239990234375,255.58999633789062,258.4200134277344,256.8631896972656,6552500.0
2018-08-09,259.1400146484375,259.25,256.1499938964844,256.4599914550781,254.91497802734375,5107000.0
2018-08-10,253.14999389648438,256.1000061035156,252.6999969482422,254.7899932861328,253.2550048828125,6409900.0
2018-08-13,255.13999938964844,261.0,255.07000732421875,256.1199951171875,254.57701110839844,9380200.0
2018-08-14,260.3800048828125,262.0,257.0199890136719,261.42999267578125,259.8550109863281,11655500.0
2018-08-15,262.2699890136719,263.6400146484375,255.89999389648438,259.0799865722656,257.5191955566406,14778400.0
2018-08-16,261.8999938964844,262.0,255.00999450683594,257.44000244140625,255.8890380859375,20031500.0
2018-08-17,252.94000244140625,252.97000122070312,243.72999572753906,244.82000732421875,243.34510803222656,28579700.0
2018-08-20,243.17999267578125,253.1999969482422,238.72000122070312,247.83999633789062,246.34689331054688,21359700.0
2018-08-21,248.5,253.5,247.6999969482422,253.32000732421875,251.7938690185547,16849700.0
2018-08-22,252.0,263.0199890136719,251.86000061035156,262.82000732421875,261.23663330078125,18746400.0
2018-08-23,261.260009765625,269.4800109863281,260.70001220703125,266.8399963378906,265.232421875,18017100.0
2018-08-24,267.17999267578125,272.80999755859375,267.0,272.2200012207031,270.58001708984375,13287800.0
2018-08-27,273.4200134277344,278.8999938964844,272.1499938964844,275.8999938964844,274.2378845214844,12644400.0
2018-08-28,275.6600036621094,276.5799865722656,269.5299987792969,274.3800048828125,272.72698974609375,11884600.0
2018-08-29,273.9200134277344,279.5,273.0799865722656,278.489990234375,276.9636535644531,10502700.0
2018-08-30,277.2300109863281,281.7200012207031,276.32000732421875,277.80999755859375,276.2873840332031,8665200.0
2018-08-31,277.0,281.20001220703125,276.6000061035156,280.67999267578125,279.14166259765625,7664800.0
2018-09-04,280.1499938964844,285.2200012207031,279.0,283.70001220703125,282.14508056640625,9793000.0
2018-09-05,282.989990234375,284.4200134277344,275.1499938964844,278.4200134277344,276.8940734863281,9828900.0
2018-09-06,277.760009765625,277.8599853515625,271.3900146484375,272.7200012207031,271.22528076171875,8069900.0
2018-09-07,269.0,276.92999267578125,267.19000244140625,271.8599853515625,270.3699951171875,7385500.0
2018-09-10,272.7699890136719,275.92999267578125,271.0,274.7300109863281,273.2242736816406,5503500.0
2018-09-11,272.8599853515625,276.3999938964844,272.0199890136719,272.79998779296875,271.3048095703125,6077800.0
2018-09-12,271.19000244140625,271.9800109863281,261.9200134277344,268.20001220703125,266.73004150390625,10477300.0
2018-09-13,270.8599853515625,275.0,270.1600036621094,271.3399963378906,269.8528747558594,7638400.0
2018-09-14,274.989990234375,279.1000061035156,273.5,276.42999267578125,274.9149475097656,9673400.0
2018-09-17,275.3999938964844,277.3800048828125,273.1499938964844,273.92999267578125,272.4286193847656,5138200.0
2018-09-18,274.0899963378906,278.239990234375,270.75,271.0199890136719,269.5345764160156,7488000.0
2018-09-19,270.2699890136719,272.70001220703125,268.25,271.9800109863281,270.4893493652344,5621500.0
2018-09-20,267.04998779296875,268.760009765625,264.1000061035156,266.2799987792969,264.820556640625,10764600.0
2018-09-21,266.760009765625,268.6000061035156,262.1099853515625,263.45001220703125,262.006103515625,10878200.0
2018-09-24,262.20001220703125,265.8399963378906,258.67999267578125,265.70001220703125,264.2437744140625,7347800.0
2018-09-25,268.3699951171875,269.4200134277344,264.9100036621094,268.4100036621094,266.93890380859375,7009700.0
2018-09-26,268.6099853515625,270.239990234375,266.2799987792969,266.9200134277344,265.45709228515625,6713700.0
2018-09-27,268.3399963378906,269.20001220703125,266.1300048828125,267.3999938964844,265.9344482421875,5360700.0
2018-09-28,272.7300109863281,281.9200134277344,271.6000061035156,281.0199890136719,279.47979736328125,17734900.0
2018-10-01,284.1600036621094,292.05999755859375,282.6000061035156,289.3599853515625,287.7740783691406,15551500.0
2018-10-02,288.25,292.760009765625,285.5799865722656,286.4800109863281,284.9098815917969,9599100.0
2018-10-03,289.32000732421875,289.6199951171875,282.5299987792969,286.7300109863281,285.158447265625,8013800.0
2018-10-04,285.2699890136719,286.25,276.17999267578125,279.2900085449219,277.7593078613281,9780500.0
2018-10-05,278.2900085449219,280.79998779296875,267.5400085449219,269.8599853515625,268.3809509277344,10665900.0
2018-10-08,266.5,271.1600036621094,260.0799865722656,265.7699890136719,264.3133544921875,10215300.0
2018-10-09,264.94000244140625,268.760009765625,262.79998779296875,265.5400085449219,264.08465576171875,6837500.0
2018-10-10,261.260009765625,263.1099853515625,245.60000610351562,245.69000244140625,244.3434295654297,17123500.0
2018-10-11,242.1699981689453,247.55999755859375,234.25999450683594,235.1300048828125,233.84130859375,18135900.0
2018-10-12,245.50999450683594,249.5399932861328,239.64999389648438,246.5399932861328,245.1887664794922,15205900.0
2018-10-15,246.0,246.0,235.33999633789062,235.3800048828125,234.08993530273438,11244000.0
2018-10-16,239.92999267578125,246.27999877929688,237.94000244140625,245.8300018310547,244.48268127441406,10217800.0
2018-10-17,248.33999633789062,249.8800048828125,241.0800018310547,243.05999755859375,241.7278289794922,8241700.0
2018-10-18,245.86000061035156,247.41000366210938,237.08999633789062,239.52999877929688,238.21719360351562,13100500.0
2018-10-19,241.75999450683594,242.5500030517578,227.6999969482422,229.1699981689453,227.91397094726562,15340200.0
2018-10-22,231.27999877929688,235.32000732421875,227.07000732421875,231.22000122070312,229.95274353027344,9221100.0
2018-10-23,220.42999267578125,224.19000244140625,216.7100067138672,221.05999755859375,219.84841918945312,15660900.0
2018-10-24,219.50999450683594,221.38999938964844,198.85000610351562,199.41000366210938,198.31707763671875,22107200.0
2018-10-25,195.47000122070312,209.75,193.67999267578125,207.83999633789062,206.7008514404297,23793000.0
2018-10-26,198.30999755859375,204.83999633789062,193.1199951171875,198.2899932861328,197.2032012939453,16619600.0
2018-10-29,203.99000549316406,204.1300048828125,176.00999450683594,185.6199951171875,184.6026611328125,18950400.0
2018-10-30,186.5500030517578,203.39999389648438,185.6199951171875,203.0,201.88739013671875,20179800.0
2018-10-31,209.64999389648438,212.58999633789062,204.00999450683594,210.8300018310547,209.67449951171875,18644300.0
2018-11-01,212.3000030517578,218.49000549316406,207.19000244140625,218.11000061035156,216.91458129882812,14163200.0
2018-11-02,217.72999572753906,222.0,210.2100067138672,214.9199981689453,213.7420654296875,11324000.0
2018-11-05,214.38999938964844,215.3300018310547,205.27999877929688,211.77000427246094,210.60934448242188,9483300.0
2018-11-06,211.4499969482422,214.85000610351562,209.55999755859375,211.05999755859375,209.9032440185547,7475300.0
2018-11-07,213.75,217.41000366210938,211.17999267578125,213.7899932861328,212.61825561523438,12095300.0
2018-11-08,211.39999389648438,211.42999267578125,203.8300018310547,205.99000549316406,204.86102294921875,12783800.0
2018-11-09,202.39999389648438,209.32000732421875,201.0399932861328,205.6699981689453,204.5427703857422,10331000.0
2018-11-12,201.97999572753906,202.8699951171875,188.66000366210938,189.5399932861328,188.5011749267578,15427900.0
2018-11-13,193.49000549316406,204.2100067138672,193.24000549316406,199.30999755859375,198.21763610839844,16117800.0
2018-11-14,206.3000030517578,206.8800048828125,192.8300018310547,197.19000244140625,196.1092529296875,13164500.0
2018-11-15,196.9499969482422,205.3000030517578,195.5,202.38999938964844,201.28073120117188,21017700.0
2018-11-16,163.32000732421875,170.66000366210938,161.61000061035156,164.42999267578125,163.52877807617188,49088000.0
2018-11-19,161.7899932861328,161.82000732421875,144.6300048828125,144.6999969482422,143.90692138671875,42445500.0
2018-11-20,134.05999755859375,154.25999450683594,133.30999755859375,149.0800018310547,148.26292419433594,42300800.0
2018-11-21,154.6199951171875,155.3000030517578,143.61000061035156,144.7100067138672,143.91688537597656,25637400.0
2018-11-23,143.30999755859375,149.58999633789062,142.7899932861328,145.0,144.20529174804688,10299200.0
2018-11-26,149.88999938964844,153.47000122070312,146.55999755859375,153.0500030517578,152.21116638183594,20370800.0
2018-11-27,152.0,157.00999450683594,150.5500030517578,153.72999572753906,152.88743591308594,18451500.0
2018-11-28,158.47999572753906,160.27999877929688,153.1300048828125,160.07000732421875,159.19271850585938,20113100.0
2018-11-29,160.0,161.5,156.13999938964844,157.36000061035156,156.6541290283203,13729300.0
2018-11-30,157.75,163.86000061035156,155.72000122070312,163.42999267578125,162.6968994140625,18239100.0
2018-12-03,172.60000610351562,174.67999267578125,167.33999633789062,170.0399932861328,169.27725219726562,22270100.0
2018-12-04,168.24000549316406,168.44000244140625,156.5,157.11000061035156,156.40525817871094,20302800.0
2018-12-06,151.44000244140625,158.49000549316406,150.80999755859375,158.2899932861328,157.5799560546875,17307700.0
2018-12-07,158.4600067138672,158.8699951171875,145.6199951171875,147.61000061035156,146.9478759765625,17041900.0
2018-12-10,145.8000030517578,152.86000061035156,145.64999389648438,151.86000061035156,151.17880249023438,15736800.0
2018-12-11,155.55999755859375,155.88999938964844,145.0,148.19000244140625,147.5252685546875,16797800.0
2018-12-12,148.4199981689453,152.77999877929688,144.82000732421875,148.89999389648438,148.23208618164062,16353400.0
2018-12-13,150.7899932861328,153.3800048828125,147.44000244140625,148.88999938964844,148.22210693359375,11784600.0
2018-12-14,147.2100067138672,150.58999633789062,145.5,146.4499969482422,145.79306030273438,11795500.0
2018-12-17,145.24000549316406,148.14999389648438,141.24000549316406,143.5800018310547,142.93592834472656,16571700.0
2018-12-18,145.35000610351562,150.3300018310547,144.25,146.94000244140625,146.28086853027344,14109300.0
2018-12-19,145.5800018310547,147.74000549316406,136.42999267578125,138.50999450683594,137.88870239257812,18634100.0
2018-12-20,138.1699981689453,141.8000030517578,132.69000244140625,135.10000610351562,134.49398803710938,18739700.0
2018-12-21,136.1699981689453,137.5,128.4600067138672,129.57000732421875,128.9888153076172,21593500.0
2018-12-24,126.48999786376953,129.97999572753906,124.5,127.08000183105469,126.50996398925781,11596000.0
2018-12-26,128.94000244140625,133.13999938964844,124.45999908447266,133.10000610351562,132.5029754638672,17377500.0
2018-12-27,130.99000549316406,132.3800048828125,125.18000030517578,131.1699981689453,130.5816192626953,15926100.0
2018-12-28,132.0,137.38999938964844,130.30999755859375,133.64999389648438,133.0504913330078,15718200.0
2018-12-31,135.39999389648438,136.7100067138672,132.25999450683594,133.5,132.90115356445312,11628500.0
2019-01-02,130.63999938964844,138.47999572753906,130.0500030517578,136.22000122070312,135.6089630126953,12718800.0
2019-01-03,133.7899932861328,135.16000366210938,127.69000244140625,127.98999786376953,127.4158706665039,17638800.0
2019-01-04,130.94000244140625,137.72999572753906,129.6999969482422,136.19000244140625,135.5791015625,14640500.0
2019-01-07,138.5,144.88999938964844,136.42999267578125,143.39999389648438,142.75674438476562,17729000.0
2019-01-08,146.69000244140625,146.77999877929688,136.89999389648438,139.8300018310547,139.20277404785156,19650400.0
2019-01-09,141.89999389648438,144.49000549316406,139.86000061035156,142.5800018310547,141.94044494628906,15431500.0
2019-01-10,141.8000030517578,145.5800018310547,139.36000061035156,145.22999572753906,144.57855224609375,13078900.0
2019-01-11,144.3300018310547,149.75,143.2100067138672,148.8300018310547,148.16238403320312,21869100.0
2019-01-14,146.72000122070312,151.4600067138672,145.77000427246094,150.44000244140625,149.76516723632812,18254200.0
2019-01-15,151.75999450683594,153.35000610351562,149.1300048828125,149.8699951171875,149.19772338867188,15425300.0
2019-01-16,150.97000122070312,152.3000030517578,148.6199951171875,148.83999633789062,148.17236328125,11752600.0
2019-01-17,147.50999450683594,153.3300018310547,146.41000366210938,151.72000122070312,151.03945922851562,12335900.0
2019-01-18,153.72999572753906,157.97999572753906,151.64999389648438,156.92999267578125,156.22605895996094,16283400.0
2019-01-22,155.7100067138672,156.17999267578125,147.5500030517578,148.77000427246094,148.10267639160156,16538800.0
2019-01-23,151.0,154.5800018310547,148.02999877929688,149.2899932861328,148.6203155517578,14775500.0
2019-01-24,152.6999969482422,158.5500030517578,152.50999450683594,157.83999633789062,157.1319580078125,17724300.0
2019-01-25,155.44000244140625,160.8800048828125,151.3000030517578,160.14999389648438,159.43161010742188,28864300.0
2019-01-28,136.5500030517578,141.63999938964844,131.0,138.00999450683594,137.39093017578125,62788200.0
2019-01-29,136.14999389648438,138.10000610351562,131.00999450683594,131.60000610351562,131.0096893310547,28848300.0
2019-01-30,134.6699981689453,137.97000122070312,131.4600067138672,137.38999938964844,136.77371215820312,24355700.0
2019-01-31,137.25999450683594,145.19000244140625,136.3800048828125,143.75,143.1051788330078,21071300.0
2019-02-01,144.5,146.7899932861328,142.5800018310547,144.72999572753906,144.08079528808594,15626200.0
2019-02-04,145.3699951171875,150.67999267578125,144.47999572753906,149.17999267578125,148.5108184814453,13214800.0
2019-02-05,149.66000366210938,151.42999267578125,148.3000030517578,149.9499969482422,149.27737426757812,13560600.0
2019-02-06,151.2899932861328,155.60000610351562,151.07000732421875,153.0,152.31369018554688,17561600.0
2019-02-07,151.1300048828125,151.22000122070312,145.69000244140625,147.4199981689453,146.7587127685547,15928000.0
2019-02-08,144.7100067138672,148.60000610351562,144.1300048828125,148.1699981689453,147.50535583496094,11540100.0
2019-02-11,146.38999938964844,148.5800018310547,144.5,146.4499969482422,145.79306030273438,12379500.0
2019-02-12,148.0,151.8000030517578,147.4199981689453,151.1699981689453,150.4918975830078,14776500.0
2019-02-13,152.36000061035156,155.8300018310547,151.80999755859375,152.8800048828125,152.19424438476562,15134300.0
2019-02-14,152.83999633789062,155.6699981689453,151.10000610351562,154.52999877929688,153.83682250976562,20681600.0
2019-02-15,162.9499969482422,163.8699951171875,156.4199981689453,157.33999633789062,156.6342315673828,37918700.0
2019-02-19,156.91000366210938,159.88999938964844,156.13999938964844,156.63999938964844,155.93736267089844,13797300.0
2019-02-20,157.82000732421875,161.25999450683594,157.3699951171875,158.5500030517578,157.8387908935547,13524700.0
2019-02-21,159.05999755859375,160.0500030517578,155.17999267578125,155.77000427246094,155.07125854492188,11213700.0
2019-02-22,157.86000061035156,159.9499969482422,157.30999755859375,159.19000244140625,158.47593688964844,10043500.0
2019-02-25,162.55999755859375,165.27999877929688,158.33999633789062,158.69000244140625,157.97817993164062,16400500.0
2019-02-26,158.5,160.75999450683594,155.75,157.10000610351562,156.39529418945312,12211600.0
2019-02-27,156.52000427246094,157.58999633789062,153.11000061035156,155.41000366210938,154.71287536621094,12506400.0
2019-02-28,155.0,155.89999389648438,153.36000061035156,154.25999450683594,153.72630310058594,8123600.0
2019-03-01,156.27000427246094,158.14999389648438,153.9199981689453,156.4499969482422,155.90872192382812,8929700.0
2019-03-04,158.0,158.9199981689453,154.5,156.77999877929688,156.2375946044922,10249800.0
2019-03-05,156.14999389648438,158.05999755859375,153.9600067138672,156.52000427246094,155.97850036621094,9073100.0
2019-03-06,156.16000366210938,156.5,151.94000244140625,152.0500030517578,151.52395629882812,10088100.0
2019-03-07,151.10000610351562,151.49000549316406,147.39999389648438,149.25999450683594,148.7436065673828,11252600.0
2019-03-08,145.66000366210938,151.07000732421875,144.8000030517578,150.63999938964844,150.1188201904297,10560400.0
2019-03-11,151.58999633789062,162.05999755859375,149.69000244140625,161.13999938964844,160.58251953125,21493200.0
2019-03-12,162.25999450683594,164.38999938964844,159.19000244140625,162.52000427246094,161.95773315429688,14489400.0
2019-03-13,164.02999877929688,169.8000030517578,163.72999572753906,168.6199951171875,168.03663635253906,19222500.0
2019-03-14,168.99000549316406,169.47000122070312,165.25,165.55999755859375,164.98721313476562,12984600.0
2019-03-15,167.3000030517578,171.52999877929688,167.16000366210938,169.80999755859375,169.22250366210938,16537100.0
2019-03-18,171.0800018310547,173.25,167.86000061035156,168.9499969482422,168.36549377441406,12174800.0
2019-03-19,172.75999450683594,177.5,172.0800018310547,175.7100067138672,175.1020965576172,21374300.0
2019-03-20,176.8800048828125,179.02999877929688,173.0,174.39999389648438,173.796630859375,17978700.0
2019-03-21,175.3300018310547,185.0,175.1300048828125,183.94000244140625,183.3036346435547,20607800.0
2019-03-22,182.83999633789062,184.8000030517578,176.94000244140625,177.5,176.88589477539062,18691100.0
2019-03-25,175.86000061035156,178.4499969482422,171.11000061035156,173.77999877929688,173.1787567138672,13130300.0
2019-03-26,179.49000549316406,181.75,174.60000610351562,176.8699951171875,176.25807189941406,17587700.0
2019-03-27,177.89999389648438,179.77000427246094,173.6999969482422,176.5,175.8893585205078,11859300.0
2019-03-28,177.5500030517578,179.89999389648438,175.11000061035156,177.25,176.6367645263672,12006600.0
2019-03-29,179.94000244140625,180.5399932861328,177.91000366210938,179.55999755859375,178.93878173828125,11422400.0
2019-04-01,183.25999450683594,183.5,180.3699951171875,182.27999877929688,181.64935302734375,12095600.0
2019-04-02,183.25,184.7899932861328,181.52000427246094,183.0,182.36685180664062,11023000.0
2019-04-03,185.0,191.0,184.8000030517578,188.6199951171875,187.96743774414062,19719500.0
2019-04-04,188.0,189.97000122070312,185.72999572753906,188.25999450683594,187.60867309570312,11434400.0
2019-04-05,190.0,191.64999389648438,188.52999877929688,190.9499969482422,190.2893524169922,12043600.0
2019-04-08,189.72000122070312,192.8000030517578,188.75,191.7899932861328,191.12646484375,10604800.0
2019-04-09,190.44000244140625,190.88999938964844,187.55999755859375,189.25999450683594,188.605224609375,10999300.0
2019-04-10,189.22999572753906,193.13999938964844,189.0500030517578,192.10000610351562,191.43539428710938,11119300.0
2019-04-11,192.1999969482422,193.47000122070312,189.5500030517578,191.5399932861328,190.87730407714844,9365000.0
2019-04-12,193.10000610351562,193.25999450683594,189.66000366210938,190.00999450683594,189.3526153564453,11792700.0
2019-04-15,189.6999969482422,189.89999389648438,183.10000610351562,184.6999969482422,184.06097412109375,11002300.0
2019-04-16,186.27999877929688,188.97000122070312,184.9600067138672,188.2100067138672,187.55886840820312,9874100.0
2019-04-17,189.6199951171875,190.4600067138672,186.38999938964844,187.2899932861328,186.64202880859375,8775100.0
2019-04-18,187.55999755859375,188.92999267578125,185.17999267578125,186.3000030517578,185.65545654296875,9524700.0
2019-04-22,185.35000610351562,189.10000610351562,184.0800018310547,188.47000122070312,187.8179473876953,6998400.0
2019-04-23,189.0,191.92999267578125,188.61000061035156,190.6699981689453,190.0103302001953,8671400.0
2019-04-24,191.08999633789062,192.80999755859375,188.63999938964844,191.1699981689453,190.50860595703125,7955100.0
2019-04-25,189.5500030517578,190.4499969482422,183.6999969482422,186.91000366210938,186.2633514404297,12482400.0
2019-04-26,180.7100067138672,180.88999938964844,173.3000030517578,178.08999633789062,177.47384643554688,21724700.0
2019-04-29,178.41000366210938,180.4499969482422,175.5,179.3300018310547,178.7095947265625,9798000.0
2019-04-30,178.02999877929688,182.02999877929688,177.25999450683594,181.0,180.37379455566406,9073000.0
2019-05-01,183.11000061035156,184.80999755859375,180.4600067138672,180.47000122070312,179.84564208984375,8857000.0
2019-05-02,180.86000061035156,184.8699951171875,179.1199951171875,183.19000244140625,182.55621337890625,9867100.0
2019-05-03,183.52999877929688,183.92999267578125,180.52999877929688,183.00999450683594,182.37684631347656,8420600.0
2019-05-06,175.5,180.33999633789062,174.0,179.85000610351562,179.22776794433594,10554400.0
2019-05-07,177.89999389648438,177.89999389648438,171.1699981689453,173.11000061035156,172.51109313964844,13880500.0
2019-05-08,172.0,177.14999389648438,171.52000427246094,173.9199981689453,173.3182830810547,10479200.0
2019-05-09,171.13999938964844,171.52999877929688,165.39999389648438,170.19000244140625,169.60121154785156,16506200.0
2019-05-10,168.9499969482422,171.58999633789062,164.0,168.82000732421875,168.23594665527344,14237500.0
2019-05-13,163.5,164.42999267578125,157.80999755859375,158.4499969482422,157.90179443359375,16422800.0
2019-05-14,160.0500030517578,163.4600067138672,158.49000549316406,162.0399932861328,161.47938537597656,13122000.0
2019-05-15,159.8000030517578,161.0500030517578,157.41000366210938,159.5800018310547,159.02789306640625,12558000.0
2019-05-16,159.36000061035156,161.91000366210938,157.64999389648438,160.19000244140625,159.6357879638672,19527200.0
2019-05-17,158.5,163.7100067138672,154.94000244140625,156.52999877929688,155.9884490966797,25551700.0
2019-05-20,152.5500030517578,154.77000427246094,150.75,151.75,151.22499084472656,14301600.0
2019-05-21,154.1999969482422,155.6999969482422,152.63999938964844,155.05999755859375,154.52354431152344,9046200.0
2019-05-22,153.5,154.5500030517578,151.75999450683594,152.1999969482422,151.67344665527344,8146700.0
2019-05-23,149.69000244140625,149.69000244140625,144.91000366210938,147.32000732421875,146.81031799316406,14796100.0
2019-05-24,148.0800018310547,149.5,144.8800048828125,145.14999389648438,144.64781188964844,8939600.0
2019-05-28,145.86000061035156,147.17999267578125,143.25,143.3300018310547,142.83412170410156,10708900.0
2019-05-29,141.41000366210938,142.82000732421875,138.94000244140625,140.33999633789062,139.8544464111328,13995000.0
2019-05-30,140.30999755859375,141.75,137.57000732421875,139.11000061035156,138.78695678710938,9857500.0
2019-05-31,137.13999938964844,139.85000610351562,135.38999938964844,135.4600067138672,135.14544677734375,9743000.0
2019-06-03,135.91000366210938,137.47000122070312,132.60000610351562,133.77999877929688,133.46932983398438,11966100.0
2019-06-04,136.36000061035156,143.2100067138672,135.47000122070312,143.0,142.6679229736328,16045900.0
2019-06-05,145.97000122070312,146.19000244140625,139.82000732421875,141.27999877929688,140.951904296875,12790400.0
2019-06-06,141.4499969482422,144.77000427246094,141.35000610351562,143.77999877929688,143.44610595703125,10203500.0
2019-06-07,144.02000427246094,146.8800048828125,143.25,145.5,145.162109375,8721400.0
2019-06-10,147.75999450683594,151.19000244140625,147.75999450683594,148.42999267578125,148.08529663085938,10069500.0
2019-06-11,150.83999633789062,152.36000061035156,149.16000366210938,150.75,150.39993286132812,9596800.0
2019-06-12,149.0,149.25,145.58999633789062,146.1999969482422,145.86050415039062,8950400.0
2019-06-13,147.08999633789062,149.0,146.3800048828125,148.25999450683594,147.9156951904297,7702000.0
2019-06-14,144.50999450683594,145.49000549316406,142.83999633789062,144.63999938964844,144.3041229248047,9860700.0
2019-06-17,144.57000732421875,146.52000427246094,143.64999389648438,145.02999877929688,144.69320678710938,6901000.0
2019-06-18,147.5,155.11000061035156,147.05999755859375,152.8800048828125,152.5249786376953,14548000.0
2019-06-19,154.3000030517578,154.75999450683594,152.07000732421875,153.1199951171875,152.76441955566406,8291100.0
2019-06-20,156.77000427246094,157.3300018310547,153.52000427246094,154.10000610351562,153.7421417236328,8754200.0
2019-06-21,153.5,155.47999572753906,151.5,151.75999450683594,151.40757751464844,10860700.0
2019-06-24,152.6199951171875,153.85000610351562,150.72000122070312,152.66000366210938,152.3054962158203,7073700.0
2019-06-25,152.86000061035156,155.8800048828125,151.3699951171875,151.47999572753906,151.1282196044922,7796700.0
2019-06-26,156.61000061035156,161.72000122070312,156.08999633789062,159.25999450683594,158.89015197753906,14601800.0
2019-06-27,162.7100067138672,164.0,161.25999450683594,163.22999572753906,162.85093688964844,11136000.0
2019-06-28,165.0,165.3699951171875,162.35000610351562,164.22999572753906,163.84861755371094,9941700.0
2019-07-01,172.57000732421875,173.9499969482422,164.66000366210938,166.1699981689453,165.78411865234375,17788300.0
2019-07-02,165.5,166.35000610351562,161.6999969482422,162.22999572753906,161.85325622558594,10005700.0
2019-07-03,163.1699981689453,163.39999389648438,160.33999633789062,162.75,162.37205505371094,6165900.0
2019-07-05,160.39999389648438,160.5800018310547,157.67999267578125,160.22999572753906,159.85791015625,9913800.0
2019-07-08,157.8300018310547,158.58999633789062,156.0,157.2100067138672,156.84494018554688,8244700.0
2019-07-09,155.50999450683594,158.44000244140625,155.0,157.30999755859375,156.9447021484375,8571500.0
2019-07-10,159.05999755859375,162.3699951171875,158.5,160.05999755859375,159.6883087158203,11301900.0
2019-07-11,163.0,167.9199981689453,161.5,166.27999877929688,165.89385986328125,17064000.0
2019-07-12,167.39999389648438,170.47000122070312,167.39999389648438,167.61000061035156,167.2207794189453,12659800.0
2019-07-15,168.4600067138672,169.11000061035156,166.1300048828125,167.27000427246094,166.88156127929688,7246000.0
2019-07-16,166.6699981689453,168.1699981689453,164.83999633789062,167.0800018310547,166.69200134277344,8536100.0
2019-07-17,167.14999389648438,169.99000549316406,165.97000122070312,169.7100067138672,169.31590270996094,8705100.0
2019-07-18,170.1300048828125,172.7100067138672,167.85000610351562,170.17999267578125,169.78480529785156,11079500.0
2019-07-19,171.72000122070312,171.97999572753906,168.1999969482422,168.44000244140625,168.04884338378906,8622400.0
2019-07-22,169.3000030517578,171.83999633789062,169.0,171.32000732421875,170.9221649169922,7898500.0
2019-07-23,172.89999389648438,175.74000549316406,172.27000427246094,175.66000366210938,175.2520751953125,10704400.0
2019-07-24,177.39999389648438,178.88999938964844,174.33999633789062,178.66000366210938,178.2451171875,9155900.0
2019-07-25,176.99000549316406,177.5,172.44000244140625,173.3800048828125,172.9773712158203,9817500.0
2019-07-26,174.47000122070312,176.9499969482422,174.47000122070312,175.07000732421875,174.66346740722656,6854000.0
2019-07-29,174.77999877929688,175.47000122070312,171.27000427246094,174.82000732421875,174.41403198242188,6204000.0
2019-07-30,172.9499969482422,175.94000244140625,172.3699951171875,175.4499969482422,175.04257202148438,4944300.0
2019-07-31,174.17999267578125,174.22000122070312,167.02000427246094,168.72000122070312,168.32818603515625,8985400.0
2019-08-01,169.13999938964844,172.77999877929688,162.82000732421875,164.9199981689453,164.53701782226562,10530300.0
2019-08-02,161.19000244140625,163.97999572753906,159.27999877929688,161.19000244140625,160.815673828125,10708700.0
2019-08-05,153.8000030517578,153.85000610351562,148.89999389648438,150.7899932861328,150.43983459472656,14728900.0
2019-08-06,153.8000030517578,155.6300048828125,150.42999267578125,152.35000610351562,151.9962158203125,9031800.0
2019-08-07,149.89999389648438,154.3699951171875,149.1999969482422,153.88999938964844,153.5326385498047,9314000.0
2019-08-08,156.2100067138672,158.30999755859375,153.89999389648438,158.25999450683594,157.89248657226562,7732500.0
2019-08-09,156.61000061035156,156.75,152.14999389648438,154.17999267578125,153.8219451904297,8545400.0
2019-08-12,152.0800018310547,154.17999267578125,150.57000732421875,151.4499969482422,151.09829711914062,6980000.0
2019-08-13,151.38999938964844,157.89999389648438,149.82000732421875,156.0500030517578,155.6876220703125,8798900.0
2019-08-14,152.5,152.9499969482422,148.30999755859375,150.07000732421875,149.7215118408203,10497000.0
2019-08-15,150.8300018310547,151.6300048828125,147.38999938964844,148.77000427246094,148.4245147705078,11930000.0
2019-08-16,159.35000610351562,161.5399932861328,156.8800048828125,159.55999755859375,159.18946838378906,25199000.0
2019-08-19,164.1199951171875,171.4199981689453,163.47000122070312,170.77999877929688,170.38340759277344,20377800.0
2019-08-20,170.55999755859375,170.5800018310547,167.02000427246094,167.8699951171875,167.4801483154297,11579700.0
2019-08-21,170.52999877929688,173.4499969482422,169.66000366210938,171.22999572753906,170.83236694335938,10681100.0
2019-08-22,171.6199951171875,173.3300018310547,169.89999389648438,171.47999572753906,171.08177185058594,7587200.0
2019-08-23,168.39999389648438,170.58999633789062,161.63999938964844,162.44000244140625,162.0627899169922,14201400.0
2019-08-26,165.61000061035156,166.5800018310547,163.91000366210938,165.4499969482422,165.06578063964844,7955200.0
2019-08-27,166.99000549316406,167.10000610351562,160.6199951171875,161.8000030517578,161.4242706298828,7274200.0
2019-08-28,160.5800018310547,163.33999633789062,159.0,161.22000122070312,161.0048370361328,6390300.0
2019-08-29,164.89999389648438,168.3000030517578,164.75999450683594,167.0,166.77711486816406,8949400.0
2019-08-30,168.86000061035156,170.86000061035156,166.77999877929688,167.50999450683594,167.28643798828125,7265400.0
2019-09-03,164.5800018310547,165.91000366210938,163.25,164.1699981689453,163.9508819580078,7403500.0
2019-09-04,166.61000061035156,169.05999755859375,166.61000061035156,168.75999450683594,168.53475952148438,5693200.0
2019-09-05,172.8699951171875,179.99000549316406,172.8000030517578,179.74000549316406,179.5001220703125,17391900.0
2019-09-06,178.8000030517578,181.08999633789062,177.1199951171875,178.64999389648438,178.41156005859375,9424400.0
2019-09-09,179.89999389648438,183.97999572753906,179.83999633789062,180.5,180.25909423828125,10438100.0
2019-09-10,179.17999267578125,184.25,178.7899932861328,183.17999267578125,182.93551635742188,8820300.0
2019-09-11,183.77000427246094,186.27000427246094,182.60000610351562,184.3300018310547,184.083984375,9037800.0
2019-09-12,186.1999969482422,188.39999389648438,183.9499969482422,184.27000427246094,184.02406311035156,8196000.0
2019-09-13,181.58999633789062,183.0800018310547,180.17999267578125,181.94000244140625,181.6971893310547,8114800.0
2019-09-16,178.9199981689453,181.60000610351562,178.5,180.2100067138672,179.969482421875,5795800.0
2019-09-17,180.47999572753906,181.24000549316406,178.61000061035156,181.07000732421875,180.82835388183594,5576200.0
2019-09-18,180.7899932861328,181.4199981689453,176.5,179.97999572753906,179.73977661132812,6453800.0
2019-09-19,180.22000122070312,180.9600067138672,176.50999450683594,176.94000244140625,176.70384216308594,6136900.0
2019-09-20,176.89999389648438,177.85000610351562,172.27999877929688,172.69000244140625,172.45953369140625,8756100.0
2019-09-23,172.6999969482422,176.6699981689453,172.5500030517578,174.83999633789062,174.60665893554688,6242800.0
2019-09-24,176.10000610351562,177.2899932861328,171.10000610351562,172.52999877929688,172.2997283935547,7931700.0
2019-09-25,172.50999450683594,179.02000427246094,170.7100067138672,178.22999572753906,177.99212646484375,7710800.0
2019-09-26,177.83999633789062,178.19000244140625,175.2899932861328,177.33999633789062,177.1033172607422,5864100.0
2019-09-27,175.66000366210938,177.6999969482422,169.32000732421875,171.75999450683594,171.53076171875,9051400.0
2019-09-30,172.8000030517578,174.47999572753906,171.5399932861328,174.07000732421875,173.8376922607422,4654600.0
2019-10-01,175.0,181.0,173.80999755859375,174.0,173.76776123046875,9150200.0
2019-10-02,173.1199951171875,173.60000610351562,170.1300048828125,173.0399932861328,172.80905151367188,7334300.0
2019-10-03,173.22000122070312,181.55999755859375,172.0,181.30999755859375,181.06800842285156,11264700.0
2019-10-04,181.39999389648438,183.14999389648438,178.77999877929688,181.97000122070312,181.7271270751953,6638100.0
2019-10-07,184.5800018310547,188.33999633789062,184.22999572753906,184.3300018310547,184.083984375,12024600.0
2019-10-08,180.63999938964844,180.63999938964844,176.5,177.22999572753906,176.9934539794922,11110900.0
2019-10-09,180.32000732421875,182.6999969482422,179.16000366210938,180.7100067138672,180.4688262939453,7310300.0
2019-10-10,180.6199951171875,185.0800018310547,180.41000366210938,183.02999877929688,182.7857208251953,7728100.0
2019-10-11,186.41000366210938,189.33999633789062,185.64999389648438,185.99000549316406,185.7417755126953,11160100.0
2019-10-14,185.63999938964844,187.3699951171875,184.38999938964844,186.52999877929688,186.2810516357422,5001000.0
2019-10-15,190.16000366210938,199.2899932861328,189.60000610351562,196.3699951171875,196.10791015625,16603100.0
2019-10-16,195.0,199.22000122070312,193.75,194.2100067138672,193.9508056640625,10723600.0
2019-10-17,196.0,197.80999755859375,192.10000610351562,194.2899932861328,194.0306854248047,6585900.0
2019-10-18,194.30999755859375,195.6199951171875,187.5,190.49000549316406,190.2357635498047,7686000.0
2019-10-21,192.9600067138672,196.5500030517578,192.1999969482422,196.00999450683594,195.74839782714844,6546700.0
2019-10-22,198.3000030517578,202.52999877929688,195.3000030517578,195.61000061035156,195.3489227294922,8218000.0
2019-10-23,192.30999755859375,195.66000366210938,191.02999877929688,195.08999633789062,194.82962036132812,6997900.0
2019-10-24,196.75,198.2100067138672,195.3800048828125,196.86000061035156,196.59727478027344,5800500.0
2019-10-25,200.10000610351562,205.3800048828125,199.7899932861328,204.5399932861328,204.2670135498047,10577300.0
2019-10-28,206.3000030517578,208.89999389648438,205.1199951171875,206.7899932861328,206.51400756835938,8269800.0
2019-10-29,206.22999572753906,206.49000549316406,202.13999938964844,202.9199981689453,202.649169921875,5280900.0
2019-10-30,204.0,204.22999572753906,200.25999450683594,203.0,202.72906494140625,5149000.0
2019-10-31,202.16000366210938,203.0,197.80999755859375,201.02000427246094,200.75172424316406,5243300.0
2019-11-01,199.60000610351562,203.88999938964844,198.58999633789062,202.58999633789062,202.31961059570312,7091000.0
2019-11-04,205.85000610351562,211.0,204.9199981689453,210.5,210.2190704345703,9417900.0
2019-11-05,210.49000549316406,211.5399932861328,207.67999267578125,209.61000061035156,209.3302459716797,7521700.0
2019-11-06,208.63999938964844,209.6699981689453,204.11000061035156,207.6300048828125,207.35289001464844,6725300.0
2019-11-07,211.11000061035156,211.6999969482422,206.5399932861328,208.33999633789062,208.0619354248047,7008500.0
2019-11-08,207.66000366210938,209.0500030517578,206.14999389648438,207.77999877929688,207.502685546875,4727500.0
2019-11-11,207.75,209.11000061035156,204.27999877929688,208.17999267578125,207.9021453857422,6085900.0
2019-11-12,209.72000122070312,211.86000061035156,208.30999755859375,209.61000061035156,209.3302459716797,7087600.0
2019-11-13,208.35000610351562,209.4600067138672,205.89999389648438,208.57000732421875,208.29164123535156,7504700.0
2019-11-14,208.92999267578125,209.8800048828125,206.52000427246094,209.7899932861328,209.50999450683594,12952000.0
2019-11-15,209.6999969482422,211.77999877929688,200.63999938964844,204.19000244140625,203.91748046875,26340700.0
2019-11-18,203.88999938964844,213.35000610351562,203.77000427246094,212.27999877929688,211.99668884277344,14364700.0
2019-11-19,211.02999877929688,211.97999572753906,205.64999389648438,207.99000549316406,207.71241760253906,10364100.0
2019-11-20,207.07000732421875,214.5500030517578,206.55999755859375,211.17999267578125,210.8981475830078,11814700.0
2019-11-21,211.0,213.24000549316406,209.30999755859375,210.17999267578125,209.89947509765625,7209700.0
2019-11-22,211.08999633789062,212.9600067138672,209.94000244140625,210.88999938964844,210.60853576660156,5602500.0
2019-11-25,216.0399932861328,221.41000366210938,215.52000427246094,221.2100067138672,220.91476440429688,12661900.0
2019-11-26,220.5,220.69000244140625,216.74000549316406,217.0,216.7103729248047,9631100.0
2019-11-27,218.6699981689453,220.0500030517578,217.17999267578125,218.24000549316406,218.1095428466797,5394600.0
2019-11-29,217.0,218.13999938964844,215.77999877929688,216.74000549316406,216.61044311523438,3538900.0
2019-12-02,216.4600067138672,217.0,208.63999938964844,209.25,209.12490844726562,9300900.0
2019-12-03,201.8699951171875,207.82000732421875,200.3699951171875,207.66000366210938,207.53587341308594,11630800.0
2019-12-04,211.02000427246094,211.9199981689453,208.27000427246094,209.4199981689453,209.29481506347656,6835600.0
2019-12-05,210.3000030517578,210.92999267578125,207.50999450683594,208.74000549316406,208.61521911621094,4622100.0
2019-12-06,211.52000427246094,213.49000549316406,211.1199951171875,212.1699981689453,212.0431671142578,5805900.0
2019-12-09,211.25,214.3699951171875,210.89999389648438,212.1699981689453,212.0431671142578,5297000.0
2019-12-10,213.3800048828125,216.05999755859375,211.25999450683594,213.97999572753906,213.85208129882812,6409700.0
2019-12-11,214.39999389648438,217.55999755859375,214.3000030517578,217.33999633789062,217.2100830078125,5844900.0
2019-12-12,216.17999267578125,224.8000030517578,215.82000732421875,224.07000732421875,223.93606567382812,10108700.0
2019-12-13,224.19000244140625,228.97999572753906,221.82000732421875,223.99000549316406,223.85610961914062,11367600.0
2019-12-16,225.89999389648438,228.05999755859375,224.77000427246094,225.14999389648438,225.01541137695312,8024400.0
2019-12-17,225.89999389648438,229.1999969482422,225.52000427246094,228.2899932861328,228.15353393554688,8029900.0
2019-12-18,229.69000244140625,231.94000244140625,229.35000610351562,229.50999450683594,229.372802734375,8588700.0
2019-12-19,230.89999389648438,236.0,230.6999969482422,235.4600067138672,235.3192596435547,11134000.0
2019-12-20,238.1300048828125,240.38999938964844,237.36000061035156,239.3699951171875,239.22689819335938,15076100.0
2019-12-23,240.52000427246094,241.80999755859375,238.38999938964844,238.82000732421875,238.67724609375,8876500.0
2019-12-24,238.1999969482422,239.30999755859375,236.82000732421875,238.6199951171875,238.47735595703125,3471600.0
2019-12-26,238.75999450683594,240.32000732421875,238.0,239.19000244140625,239.04702758789062,4571300.0
2019-12-27,239.8000030517578,240.33999633789062,235.80999755859375,236.8699951171875,236.7283935546875,6366100.0
2019-12-30,235.99000549316406,236.1999969482422,231.05999755859375,232.32000732421875,232.18113708496094,6451400.0
2019-12-31,230.89999389648438,235.67999267578125,230.1300048828125,235.3000030517578,235.1593475341797,5775100.0
2020-01-02,238.75,239.91000366210938,236.72000122070312,239.91000366210938,239.76658630371094,5938400.0
2020-01-03,235.10000610351562,237.8300018310547,234.10000610351562,236.07000732421875,235.92889404296875,5134600.0
2020-01-06,232.32000732421875,237.27000427246094,231.27000427246094,237.05999755859375,236.9182891845703,6565900.0
2020-01-07,238.1999969482422,241.77000427246094,236.38999938964844,239.92999267578125,239.7865753173828,7871400.0
2020-01-08,239.75999450683594,242.0399932861328,238.14999389648438,240.3800048828125,240.23631286621094,6927700.0
2020-01-09,243.85000610351562,245.92999267578125,240.86000061035156,243.02000427246094,242.87474060058594,6377800.0
2020-01-10,247.3300018310547,248.5500030517578,243.75,244.32000732421875,244.17396545410156,7907400.0
2020-01-13,247.66000366210938,252.99000549316406,246.75,251.97999572753906,251.82936096191406,7996000.0
2020-01-14,250.25999450683594,251.27999877929688,246.75,247.27999877929688,247.13218688964844,8977200.0
2020-01-15,247.7899932861328,248.69000244140625,244.52999877929688,245.57000732421875,245.4232177734375,6577600.0
2020-01-16,247.72000122070312,249.1699981689453,246.77999877929688,248.92999267578125,248.78118896484375,7104800.0
2020-01-17,249.6999969482422,250.0,247.3699951171875,249.27999877929688,249.1309814453125,6344800.0
2020-01-21,247.80999755859375,249.2899932861328,246.57000732421875,247.94000244140625,247.7917938232422,5447900.0
2020-01-22,249.75999450683594,253.58999633789062,249.0,250.11000061035156,249.9604949951172,5981000.0
2020-01-23,251.72000122070312,253.1999969482422,248.14999389648438,252.86000061035156,252.70884704589844,6112900.0
2020-01-24,257.5,259.5,248.3000030517578,250.47999572753906,250.33026123046875,9337800.0
2020-01-27,238.24000549316406,242.25,232.22999572753906,240.1999969482422,240.05641174316406,11763400.0
2020-01-28,242.85000610351562,249.27000427246094,240.7100067138672,247.97000122070312,247.82177734375,7774400.0
2020-01-29,247.38999938964844,248.83999633789062,243.94000244140625,245.5399932861328,245.39321899414062,6471200.0
2020-01-30,241.61000061035156,246.35000610351562,239.39999389648438,245.80999755859375,245.66305541992188,7262600.0
2020-01-31,243.97000122070312,244.4499969482422,234.75,236.42999267578125,236.28866577148438,9260500.0
2020-02-03,235.6999969482422,241.11000061035156,235.4499969482422,240.3300018310547,240.18634033203125,6398200.0
2020-02-04,246.02999877929688,247.89999389648438,244.02000427246094,247.1300048828125,246.98226928710938,6788600.0
2020-02-05,251.99000549316406,252.39999389648438,247.41000366210938,250.75999450683594,250.61009216308594,5205500.0
2020-02-06,252.13999938964844,254.25,248.8800048828125,254.25,254.0980224609375,5457100.0
2020-02-07,252.63999938964844,253.52999877929688,250.57000732421875,251.58999633789062,251.43960571289062,4743800.0
2020-02-10,252.5,263.0,252.3000030517578,262.9700012207031,262.81280517578125,13240200.0
2020-02-11,267.32000732421875,272.5,264.8299865722656,267.8900146484375,267.7298889160156,15963900.0
2020-02-12,270.010009765625,272.79998779296875,268.45001220703125,272.5400085449219,272.3771057128906,9366100.0
2020-02-13,270.2099914550781,273.4800109863281,269.1099853515625,270.7799987792969,270.6181335449219,13200400.0
2020-02-14,287.260009765625,294.9700012207031,286.0,289.7900085449219,289.6167907714844,26048100.0
2020-02-18,285.6400146484375,297.30999755859375,284.8599853515625,296.57000732421875,296.3927307128906,15504100.0
2020-02-19,301.489990234375,315.4100036621094,301.489990234375,314.70001220703125,314.51190185546875,17358300.0
2020-02-20,312.7699890136719,316.32000732421875,296.3500061035156,308.70001220703125,308.5154724121094,20251300.0
2020-02-21,304.19000244140625,305.20001220703125,290.6600036621094,294.07000732421875,293.89422607421875,19204500.0
2020-02-24,270.19000244140625,281.8699951171875,268.0,273.2799987792969,273.11663818359375,21422900.0
2020-02-25,276.29998779296875,278.7900085449219,257.9599914550781,262.04998779296875,261.8933410644531,26387400.0
2020-02-26,262.05999755859375,275.45001220703125,262.0,267.6499938964844,267.489990234375,18693300.0
2020-02-27,254.89999389648438,267.0,248.88999938964844,252.60000610351562,252.60000610351562,22660400.0
2020-02-28,242.4600067138672,272.4599914550781,241.7899932861328,270.07000732421875,270.07000732421875,28366900.0
2020-03-02,276.8999938964844,277.5899963378906,261.0,276.42999267578125,276.42999267578125,22268600.0
2020-03-03,278.6700134277344,281.07000732421875,262.4599914550781,265.8900146484375,265.8900146484375,16319800.0
2020-03-04,270.20001220703125,284.8900146484375,267.20001220703125,284.510009765625,284.510009765625,14935200.0
2020-03-05,276.5,283.20001220703125,271.5,273.2900085449219,273.2900085449219,13508200.0
2020-03-06,266.0799865722656,268.3900146484375,258.0,266.0400085449219,266.0400085449219,12885300.0
2020-03-09,239.89999389648438,259.3999938964844,238.17999267578125,245.44000244140625,245.44000244140625,15354000.0
2020-03-10,256.5400085449219,261.0799865722656,245.99000549316406,261.0799865722656,261.0799865722656,14516200.0
2020-03-11,255.4600067138672,256.6000061035156,242.57000732421875,246.47000122070312,246.47000122070312,12499100.0
2020-03-12,225.4600067138672,236.1199951171875,215.8000030517578,216.30999755859375,216.30999755859375,20413500.0
2020-03-13,230.5,241.02000427246094,219.61000061035156,240.83999633789062,240.83999633789062,15870900.0
2020-03-16,212.41000366210938,226.10000610351562,194.0,196.39999389648438,196.39999389648438,18174300.0
2020-03-17,200.91000366210938,220.86000061035156,191.0,217.27000427246094,217.27000427246094,20840800.0
2020-03-18,200.10000610351562,209.94000244140625,180.67999267578125,202.82000732421875,202.82000732421875,21856700.0
2020-03-19,201.9600067138672,216.72999572753906,193.38999938964844,212.97000122070312,212.97000122070312,19137800.0
2020-03-20,219.0,230.32000732421875,205.1300048828125,205.75,205.75,20115900.0
2020-03-23,205.7100067138672,216.47999572753906,198.52000427246094,212.69000244140625,212.69000244140625,16096900.0
2020-03-24,229.0,252.66000366210938,228.0500030517578,249.17999267578125,249.17999267578125,27541100.0
2020-03-25,253.8000030517578,261.82000732421875,243.66000366210938,245.6199951171875,245.6199951171875,19835800.0
2020-03-26,253.94000244140625,262.2200012207031,250.0,257.239990234375,257.239990234375,17402700.0
2020-03-27,250.0,263.1199951171875,248.67999267578125,252.72999572753906,252.72999572753906,15970700.0
2020-03-30,255.36000061035156,265.9599914550781,253.58999633789062,265.5899963378906,265.5899963378906,15056300.0
2020-03-31,267.20001220703125,275.3999938964844,257.75,263.6000061035156,263.6000061035156,23749000.0
2020-04-01,255.64999389648438,261.5299987792969,241.27999877929688,243.07000732421875,243.07000732421875,16386900.0